Greenworks (Jiangsu) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	15.34	15.82	15.04	15.41	15.41	0.52%	3,262,639
Jun 17, 2026	15.76	15.76	15.21	15.33	15.33	-2.42%	2,862,700
Jun 16, 2026	15.50	15.88	15.07	15.71	15.71	1.35%	3,954,700
Jun 15, 2026	15.25	15.68	15.20	15.50	15.50	2.11%	3,237,500
Jun 12, 2026	15.35	15.56	15.07	15.18	15.18	-0.07%	3,383,800
Jun 11, 2026	15.35	15.49	14.95	15.19	15.19	-2.13%	2,823,801
Jun 10, 2026	15.98	16.00	15.15	15.52	15.52	-3.42%	4,230,170
Jun 9, 2026	15.98	16.25	15.75	16.07	16.07	0.82%	3,967,642
Jun 8, 2026	15.75	16.34	15.57	15.94	15.94	-1.06%	4,920,331
Jun 5, 2026	15.23	16.54	14.90	16.11	16.11	5.71%	7,177,958
Jun 4, 2026	14.82	15.63	14.82	15.24	15.24	1.53%	5,137,820
Jun 3, 2026	15.26	15.46	14.88	15.01	15.01	-1.90%	3,576,603
Jun 2, 2026	15.62	15.79	15.23	15.30	15.30	-2.05%	3,603,500
Jun 1, 2026	15.50	15.92	15.41	15.62	15.62	0.32%	3,192,800
May 29, 2026	16.39	16.49	15.51	15.57	15.57	-5.12%	4,244,798
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