Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Hangzhou Greatstar Industrial Co., Ltd (002444.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
21.79-0.68 (-3.03%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202222.3323.3021.3021.7921.7936,306,937
Aug 04, 202223.4623.5921.5022.4722.4756,408,473
Aug 03, 202223.5024.2922.4822.7522.75122,506,369
Aug 02, 202222.2523.4622.0023.4623.46138,630,033
Aug 01, 202221.3321.3320.7821.3321.3350,280,374
Jul 29, 202219.2219.7819.1319.3919.3932,478,183
Jul 28, 202218.6619.3518.6019.1719.1725,937,600
Jul 27, 202218.1918.7917.9618.6918.6921,983,301
Jul 26, 202217.9118.3017.4318.2818.2812,182,302
Jul 25, 202218.0818.3417.8517.9317.938,739,698
Jul 22, 202218.0218.2017.8018.0818.0813,463,191
Jul 21, 202218.4018.4118.1018.1018.1012,258,432
Jul 20, 202218.0018.6117.8118.4418.4422,471,417
Jul 19, 202218.1118.2817.7817.9417.9414,951,848
Jul 18, 202217.8418.1617.6518.1318.1318,085,728
Jul 15, 202217.7918.2317.6817.6917.6917,912,272
Jul 14, 202217.6718.4917.5617.8617.8627,372,941
Jul 13, 202217.0917.5416.8117.4917.4917,539,933
Jul 12, 202217.4117.5216.9217.0017.0016,043,717
Jul 11, 202217.7817.8017.2917.4117.4119,391,881
Jul 08, 202218.3018.4917.9017.9017.9020,844,772
Jul 07, 202218.9319.0018.3118.3818.3822,840,917
Jul 06, 202218.8019.0318.4118.7218.7220,628,020
Jul 05, 202218.9019.3318.6218.9718.9737,454,694
Jul 04, 202218.3018.5017.8218.4918.4918,149,202
Jul 01, 202218.9218.9918.1018.1818.1822,758,294
Jun 30, 202218.5518.8418.1318.8418.8423,054,940
Jun 29, 202219.1119.1118.6018.6118.6125,117,138
Jun 28, 202219.7019.7018.8819.1219.1237,172,055
Jun 27, 202219.2919.9718.9019.7119.7134,006,614
Jun 24, 202219.2619.6819.1419.2919.2928,671,995
Jun 23, 202219.2619.5518.7319.4819.4833,718,233
Jun 22, 202220.2820.3819.0319.2519.2538,612,850
Jun 21, 202220.8021.1219.9620.2320.2336,146,661
Jun 20, 202220.1220.7219.7320.7020.7038,511,025
Jun 17, 202219.3820.5519.3119.8219.8230,994,826
Jun 16, 202219.2520.0819.1619.6419.6427,384,724
Jun 15, 202220.2020.6119.2819.3019.3036,936,147
Jun 14, 202218.9019.7518.7919.6519.6530,261,853
Jun 13, 202219.5019.8118.9519.2919.2932,854,698
Jun 10, 202218.6920.1818.5319.8319.8349,212,056
Jun 09, 202220.1820.1818.4418.9818.9859,551,349
Jun 08, 202218.6518.8418.6018.8418.8410,795,851
Jun 07, 202217.7617.9917.1017.1317.1322,019,550
Jun 06, 202217.4017.9017.1217.8617.8618,195,925
Jun 02, 202217.0317.4217.0217.3417.3411,304,595
Jun 01, 202216.8817.5316.8517.1117.1115,343,287
May 31, 202217.0517.2716.6616.8516.8524,977,169
May 30, 202218.2018.3017.1317.2617.2624,811,175
May 27, 202218.1818.8017.8818.3218.3223,124,629
May 26, 202217.3917.8817.2417.7817.7813,273,710
May 25, 202217.2017.6717.1317.5317.5313,651,539
May 24, 202218.0318.7517.5117.5317.5324,233,254
May 23, 202217.6618.0417.5117.9617.9616,551,399
May 20, 202217.6818.1817.3117.6917.6923,172,993
May 19, 202217.5017.8617.2817.7717.7720,931,869
May 18, 202217.8218.2217.6118.0118.0110,580,123
May 17, 202217.6418.2717.6118.0518.0515,579,658
May 16, 202218.2118.2517.5917.8817.8822,576,173
May 13, 202218.3918.9518.0918.3618.3624,678,042
May 12, 202217.5618.5617.4518.3218.3227,468,613
May 11, 202218.1018.4917.6317.7017.7032,053,914
May 10, 202216.9018.3116.5018.0818.0841,985,667
May 09, 202215.8617.2815.7217.0317.0328,044,285
May 06, 202215.6016.4615.5516.0716.0723,479,228
May 05, 202215.4216.5715.2216.0916.0937,280,858
Apr 29, 202214.4115.7014.3215.4715.4741,565,247
Apr 28, 202214.5514.5913.9014.3114.3130,076,430
Apr 27, 202214.3314.7513.6514.6714.6736,779,172
Apr 26, 202213.8114.8513.3314.5814.5849,462,952
Apr 25, 202213.7914.4513.7014.0414.0443,686,071
Apr 22, 202213.2414.0813.0913.8413.8425,850,537
Apr 21, 202213.9714.2513.3313.4013.4025,431,258
Apr 20, 202214.0014.2213.8913.9513.9519,967,508
Apr 19, 202214.1914.3713.7613.9013.9018,053,736
Apr 18, 202214.1514.3013.7014.2014.2016,106,636
Apr 15, 202214.2714.4013.8814.1914.1918,293,651
Apr 14, 202214.5014.8914.3514.4314.4316,423,635
Apr 13, 202214.8614.9914.5014.5114.5120,515,126
Apr 12, 202215.0715.2014.1215.1815.1844,735,444
Apr 11, 202215.7015.9115.0715.2215.2226,076,031
Apr 08, 202216.4316.5215.6515.8015.8035,466,851
Apr 07, 202216.7917.3616.6916.6916.6941,803,754
Apr 06, 202216.7816.9516.4116.5616.5622,489,487
Apr 01, 202216.3517.0916.1616.7816.7834,613,119
Mar 31, 202217.0517.2416.0516.4616.4654,593,949
Mar 30, 202217.0017.2016.6817.1717.1740,727,763
Mar 29, 202216.5217.6916.5016.9516.9550,518,521
Mar 28, 202217.8517.8516.5216.6216.6265,919,310
Mar 25, 202218.4919.1717.4718.2718.27122,365,456
Mar 24, 202216.4817.9216.4117.9217.9259,385,719
Mar 23, 202216.2016.6616.1416.2916.2918,709,103
Mar 22, 202216.3816.3916.0216.1516.1520,317,638
Mar 21, 202216.5516.8516.1716.3516.3523,271,995
Mar 18, 202216.5616.7016.2416.5316.5318,404,097
Mar 17, 202216.2717.3216.2016.6516.6535,266,112
Mar 16, 202215.9316.1515.0616.0116.0121,723,800
Mar 15, 202216.3816.4315.4915.6115.6124,101,178
Mar 14, 202216.9916.9916.3416.3716.3717,326,272
Mar 11, 202217.0117.1216.5917.0517.0522,138,195
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement