Greenworks (Jiangsu) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	16.34	16.54	15.88	16.41	16.41	0.06%	4,784,126
May 27, 2026	16.89	16.90	16.29	16.40	16.40	-2.96%	5,883,793
May 26, 2026	17.10	17.59	16.61	16.90	16.90	-1.74%	6,709,631
May 25, 2026	17.24	17.70	17.05	17.20	17.20	-0.69%	5,904,186
May 22, 2026	17.71	17.78	16.66	17.32	17.32	-1.59%	9,499,417
May 21, 2026	17.93	18.84	17.60	17.60	17.60	-0.79%	14,073,070
May 20, 2026	17.05	17.95	16.96	17.74	17.74	4.05%	12,687,660
May 19, 2026	16.94	17.21	16.83	17.05	17.05	-	2,980,800
May 18, 2026	17.13	17.14	16.89	17.05	17.05	-1.10%	3,639,600
May 15, 2026	16.90	17.47	16.89	17.24	17.24	1.83%	4,752,613
May 14, 2026	17.23	17.31	16.90	16.93	16.93	-1.68%	4,232,697
May 13, 2026	17.17	17.37	16.95	17.22	17.22	0.29%	4,097,361
May 12, 2026	17.58	17.60	17.10	17.17	17.17	-2.44%	5,467,664
May 11, 2026	17.47	17.71	17.33	17.60	17.60	-0.51%	7,315,240
May 8, 2026	17.08	17.95	17.05	17.69	17.69	4.12%	11,562,200
May 7, 2026	17.03	17.17	16.94	16.99	16.99	-0.53%	5,233,499
May 6, 2026	17.10	17.27	16.83	17.08	17.08	-0.29%	8,713,596
Apr 30, 2026	16.66	17.37	16.55	17.13	17.13	2.51%	11,560,810
Apr 29, 2026	15.30	17.08	15.30	16.71	16.71	11.10%	13,971,630
Apr 28, 2026	15.61	15.63	14.93	15.04	15.04	-3.71%	2,662,700
Apr 27, 2026	15.26	15.63	15.03	15.62	15.62	2.36%	2,256,403
Apr 24, 2026	15.26	15.39	15.00	15.26	15.26	-0.07%	2,048,397
Apr 23, 2026	15.57	15.57	15.24	15.27	15.27	-1.67%	1,851,738
Apr 22, 2026	15.59	15.61	15.41	15.53	15.53	-0.06%	1,554,300
Apr 21, 2026	15.60	15.73	15.45	15.54	15.54	-0.64%	1,682,220
Apr 20, 2026	15.71	15.77	15.59	15.64	15.64	-0.32%	1,449,076
Apr 17, 2026	15.78	15.78	15.59	15.69	15.69	-0.51%	1,652,006
Apr 16, 2026	15.59	15.79	15.45	15.77	15.77	1.35%	2,138,775
Apr 15, 2026	15.74	15.74	15.48	15.56	15.56	-0.70%	1,454,478
Apr 14, 2026	15.59	15.85	15.50	15.67	15.67	1.10%	1,744,450
Apr 13, 2026	15.32	15.59	15.18	15.50	15.50	1.17%	2,150,700
Apr 10, 2026	15.43	15.51	15.30	15.32	15.32	0.07%	1,558,550
Apr 9, 2026	15.24	15.47	15.18	15.31	15.31	-0.20%	2,235,300
Apr 8, 2026	14.92	15.36	14.92	15.34	15.34	4.21%	1,968,255
Apr 7, 2026	14.53	14.77	14.42	14.72	14.72	1.45%	1,145,855
Apr 3, 2026	14.91	14.98	14.50	14.51	14.51	-2.68%	1,779,700
Apr 2, 2026	15.17	15.18	14.81	14.91	14.91	-1.71%	1,690,868
Apr 1, 2026	15.18	15.29	14.94	15.17	15.17	1.74%	1,582,900
Mar 31, 2026	15.17	15.33	14.91	14.91	14.91	-1.52%	1,743,400
Mar 30, 2026	15.11	15.24	14.93	15.14	15.14	-0.53%	1,825,200
Mar 27, 2026	14.75	15.27	14.70	15.22	15.22	1.81%	1,770,820
Mar 26, 2026	15.17	15.30	14.88	14.95	14.95	-0.33%	3,103,000
Mar 25, 2026	14.98	15.07	14.84	15.00	15.00	0.94%	2,088,248
Mar 24, 2026	14.59	14.86	14.38	14.86	14.86	3.84%	3,541,767
Mar 23, 2026	15.17	15.32	14.21	14.31	14.31	-5.79%	4,548,400
Mar 20, 2026	15.50	15.79	15.17	15.19	15.19	-1.49%	4,472,810
Mar 19, 2026	15.76	15.90	15.35	15.42	15.42	-3.08%	2,504,000
Mar 18, 2026	15.84	16.09	15.75	15.91	15.91	0.44%	1,912,997
Mar 17, 2026	16.14	16.35	15.83	15.84	15.84	-1.68%	1,827,150
Mar 16, 2026	16.11	16.17	15.93	16.11	16.11	-	1,620,200