U.S. Markets open in 2 hrs 19 mins

GREE (000651.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
38.27+0.19 (+0.50%)
At close: 3:59PM CST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201737.8938.4337.7438.2738.2730,106,776
Aug 17, 201738.0138.3337.6038.0838.0842,034,338
Aug 16, 201738.4838.5537.6637.9237.9252,873,150
Aug 15, 201738.8638.9938.3838.5838.5836,954,945
Aug 14, 201738.2039.2538.2038.8338.8342,768,997
Aug 11, 201738.3539.0138.0038.1638.1638,057,761
Aug 10, 201739.1839.6038.5038.8238.8241,532,877
Aug 09, 201738.4939.5038.2039.1839.1857,254,956
Aug 08, 201738.3538.8638.1538.4938.4936,830,840
Aug 07, 201737.7938.6036.8338.4338.4368,958,472
Aug 04, 201738.3338.6837.6537.7937.7963,947,626
Aug 03, 201739.0039.0037.9538.3338.3379,637,734
Aug 02, 201739.2639.5638.8839.0239.0249,557,343
Aug 01, 201739.1839.9338.9839.2639.2656,747,842
Jul 31, 201739.6339.6338.9739.2439.2452,741,875
Jul 28, 201739.3339.7939.0039.5739.5756,751,266
Jul 27, 201739.9039.9038.5538.9038.9091,957,958
Jul 26, 201741.0441.2039.7040.0040.0069,488,925
Jul 25, 201741.2941.5540.9341.0241.0246,600,364
Jul 24, 201740.7041.7940.3641.3041.3075,413,888
Jul 21, 201741.0041.2140.5340.7140.7152,351,580
Jul 20, 201739.9941.3039.7541.0441.0491,357,883
Jul 19, 201740.0040.8539.7539.9939.9978,962,167
Jul 18, 201740.6041.0239.7140.2340.2372,872,977
Jul 17, 201741.0841.6940.4041.0641.0678,322,613
Jul 14, 201740.8241.3340.4041.0841.0844,147,333
Jul 13, 201740.7741.3840.4641.0141.0150,753,833
Jul 12, 201741.5341.7540.4340.7940.7986,073,449
Jul 11, 201739.3041.6539.1841.5341.53142,806,067
Jul 10, 201738.5039.3738.4639.0639.0665,907,620
Jul 07, 201738.9039.0938.2138.4138.4166,968,140
Jul 06, 201739.4039.6038.6639.2039.2071,331,863
Jul 05, 201738.1139.3037.2039.2639.2695,911,898
Jul 05, 20171.8 Dividend
Jul 04, 201740.5040.5538.8839.8738.07104,829,316
Jul 03, 201741.3041.5540.0940.4938.6673,992,678
Jun 30, 201740.4641.5640.1641.1739.3182,878,428
Jun 29, 201740.6640.8039.9540.5038.6770,681,775
Jun 28, 201741.2941.5640.1140.3638.5489,819,589
Jun 27, 201740.7741.5040.3041.4339.5675,671,884
Jun 26, 201740.0141.5639.8140.6438.81122,611,768
Jun 23, 201738.5540.0838.2040.0138.20109,628,096
Jun 22, 201738.5439.6738.3938.6236.88128,186,288
Jun 21, 201737.6038.6137.1338.5436.8091,981,034
Jun 20, 201737.7037.8536.9337.3135.6385,731,758
Jun 19, 201736.1137.3436.0637.3135.6376,160,712
Jun 16, 201736.4436.8535.9235.9934.3765,617,093
Jun 15, 201736.4936.9436.0036.5434.8970,247,051
Jun 14, 201737.3737.8036.1636.4334.7987,724,616
Jun 13, 201737.1537.4836.9637.3535.6666,878,314
Jun 12, 201736.0037.5735.9037.5735.8799,137,599
Jun 09, 201736.2537.1035.8636.0434.41114,405,733
Jun 08, 201734.7036.3434.6836.2534.61113,667,099
Jun 07, 201734.3535.0034.1634.6033.0496,207,112
Jun 06, 201733.2734.3033.2734.2632.7179,273,316
Jun 05, 201733.3733.7033.2033.2731.7739,084,146
Jun 02, 201734.0334.0833.3033.5031.9959,104,049
Jun 01, 201733.9234.2833.8533.9732.4450,385,538
May 31, 201734.0734.2033.4534.0832.5470,787,353
May 26, 201733.6834.3033.6534.0732.5356,098,814
May 25, 201733.5033.9933.4133.5932.0746,546,710
May 24, 201733.7434.0033.2033.7532.2368,440,579
May 23, 201733.8034.1833.6233.9932.4685,016,398
May 22, 201733.1533.8832.8133.8232.2977,215,795
May 19, 201732.7333.3732.7233.1031.6155,586,730
May 18, 201732.7032.9732.5132.6431.1742,048,807
May 17, 201733.4233.9532.8832.9231.4380,661,516
May 16, 201732.8033.5832.5133.5832.0676,619,765
May 15, 201733.0733.3032.7833.0331.5452,478,210
May 12, 201732.9733.1432.5733.0731.5866,809,828
May 11, 201731.3032.9031.1732.8831.4098,916,592
May 10, 201731.4531.9731.3031.4830.0670,427,368
May 09, 201731.5531.5530.5631.1629.7596,349,426
May 08, 201732.6033.0031.6631.6830.2592,333,765
May 05, 201732.4933.0632.3632.7731.2978,196,660
May 04, 201732.6632.9232.4332.6631.1947,385,261
May 03, 201732.9833.2832.5132.6531.1870,024,844
May 02, 201733.0033.0932.2632.9731.4879,112,710
Apr 28, 201733.6633.7032.5133.0031.51102,720,474
Apr 27, 201733.6633.8032.7533.5832.06105,919,431
Apr 26, 201734.0034.9933.2833.4331.92140,373,802
Apr 25, 201732.6133.8832.5733.8432.3191,947,057
Apr 24, 201732.8033.3032.0132.5131.0464,325,756
Apr 21, 201732.8533.3632.5732.9131.4274,958,101
Apr 20, 201733.2334.1833.0033.0231.53108,298,933
Apr 19, 201732.2033.2132.0333.2131.71122,898,683
Apr 18, 201731.8032.5331.6532.2330.77102,956,985
Apr 17, 201730.8031.7530.7631.7530.3281,571,243
Apr 14, 201731.2431.2530.6730.6829.2940,518,564
Apr 13, 201730.7931.3630.6431.2529.8452,023,072
Apr 12, 201730.5031.0930.2030.8129.4258,543,347
Apr 11, 201731.4131.5929.7230.8329.44124,929,953
Apr 10, 201731.8131.9431.4131.5230.1054,280,281
Apr 07, 201731.9332.6031.7531.8130.3780,584,365
Apr 06, 201731.3932.0031.1832.0030.5673,979,507
Apr 05, 201731.7031.9431.2631.4630.0498,651,882
Mar 31, 201730.6431.7030.5431.7030.2782,560,679
Mar 30, 201731.0831.3630.1030.7229.3376,424,353
Mar 29, 201730.7931.3930.4831.2029.7965,734,565
Mar 28, 201730.7531.1630.2530.8029.4175,417,342
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...