Shenzhen - Delayed Quote
CNY
Gree Electric Appliances, Inc. of Zhuhai (000651.SZ)
38.86
-0.16
(-0.41%)
As of 10:16:33 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
38.43
39.15
38.80
38.92
38.92
9,611,170
Nov 6, 2026
38.43
39.35
38.36
39.02
39.02
46,792,994
Nov 5, 2026
38.90
39.19
38.13
38.70
38.70
50,744,912
Nov 4, 2026
39.16
39.54
38.88
38.96
38.96
47,604,124
Nov 3, 2026
38.52
39.30
38.40
39.19
39.19
46,996,453
Nov 2, 2026
38.49
38.98
38.41
38.52
38.52
50,640,462
Oct 30, 2026
37.52
38.55
37.47
38.49
38.49
55,547,440
Oct 29, 2026
37.30
37.66
37.26
37.58
37.58
33,923,077
Oct 28, 2026
36.60
37.36
36.40
37.30
37.30
47,393,637
Oct 27, 2026
36.04
37.05
36.01
36.60
36.60
84,037,192
Oct 26, 2026
37.00
37.30
36.91
37.18
37.18
54,168,940
Oct 23, 2026
37.33
37.73
36.93
37.23
37.23
73,290,335
Oct 22, 2026
37.05
37.60
36.95
37.43
37.43
63,848,482
Oct 21, 2026
38.50
38.60
36.51
37.13
37.13
127,936,297
Oct 20, 2026
40.00
40.02
38.38
38.60
38.60
56,799,168
Oct 19, 2026
39.48
40.12
39.29
39.91
39.91
33,925,864
Oct 16, 2026
39.60
39.88
39.26
39.49
39.49
27,178,046
Oct 15, 2026
39.68
39.90
39.20
39.70
39.70
37,391,453
Oct 14, 2026
39.63
40.00
39.41
39.72
39.72
22,920,508
Oct 13, 2026
39.57
40.00
39.33
39.63
39.63
46,045,129
Oct 12, 2026
38.83
39.60
38.80
39.59
39.59
40,908,538
Oct 9, 2026
38.35
39.05
38.33
38.83
38.83
38,119,525
Oct 8, 2026
38.29
38.55
37.98
38.32
38.32
27,358,930
Sep 30, 2026
38.13
38.30
37.97
38.28
38.28
18,515,561
Sep 29, 2026
38.38
38.53
38.03
38.10
38.10
21,475,968
Sep 28, 2026
38.50
38.68
38.21
38.40
38.40
24,144,914
Sep 24, 2026
38.23
38.73
38.23
38.50
38.50
25,241,336
Sep 23, 2026
38.20
38.43
38.15
38.36
38.36
17,229,342
Sep 22, 2026
37.90
38.32
37.81
38.18
38.18
34,380,434
Sep 21, 2026
38.55
38.55
37.83
38.00
38.00
48,987,320
Sep 18, 2026
38.03
38.58
37.97
38.56
38.56
29,874,210
Sep 17, 2026
38.00
38.26
37.93
37.98
37.98
27,048,315
Sep 16, 2026
38.31
38.49
37.99
38.10
38.10
33,758,186
Sep 15, 2026
38.66
38.79
38.30
38.30
38.30
23,830,306
Sep 14, 2026
38.76
39.07
38.66
38.71
38.71
21,909,932
Sep 11, 2026
38.88
38.99
38.62
38.74
38.74
29,800,684
Sep 10, 2026
38.95
39.17
38.78
38.95
38.95
21,496,068
Sep 9, 2026
38.35
39.03
38.24
38.87
38.87
35,218,328
Sep 8, 2026
38.90
38.94
38.29
38.29
38.29
45,352,612
Sep 7, 2026
38.98
39.28
38.78
38.90
38.90
31,411,742
Sep 4, 2026
38.80
39.15
38.60
38.98
38.98
33,231,054
Sep 3, 2026
38.48
39.09
38.39
38.74
38.74
32,154,223
Sep 2, 2026
38.63
38.76
38.45
38.48
38.48
30,620,704
Sep 1, 2026
38.95
39.12
38.55
38.55
38.55
44,568,704
Aug 31, 2026
38.90
39.21
38.73
38.95
38.95
37,865,756
Aug 28, 2026
39.10
39.17
38.58
39.00
39.00
49,487,325
Aug 27, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
38.91
39.57
38.28
39.27
39.27
77,946,436
Aug 26, 2026
41.66
41.95
41.45
41.58
39.58
53,850,807
Aug 25, 2026
41.46
41.98
41.41
41.62
39.62
48,575,709
Aug 24, 2026
41.26
41.69
41.04
41.45
39.46
55,547,322
Aug 21, 2026
41.43
41.73
41.24
41.24
39.26
43,480,715
Aug 20, 2026
41.25
41.57
41.00
41.42
39.43
38,571,807
Aug 19, 2026
40.38
41.49
40.29
41.32
39.33
75,719,584
Aug 18, 2026
39.88
40.26
39.72
40.06
38.13
29,512,001
Aug 17, 2026
40.00
40.09
39.61
39.89
37.97
32,566,960
Aug 14, 2026
40.15
40.20
39.90
39.90
37.98
33,124,524
Aug 13, 2026
40.13
40.45
40.05
40.24
38.30
26,433,216
Aug 12, 2026
40.50
40.54
40.00
40.23
38.29
28,171,369
Aug 11, 2026
40.63
40.80
40.37
40.54
38.59
31,929,068
Aug 10, 2026
40.08
40.70
39.87
40.67
38.71
41,726,925
Aug 7, 2026
40.29
40.36
39.80
40.10
38.17
38,920,706
Aug 6, 2026
40.22
40.51
40.02
40.25
38.31
36,755,494
Aug 5, 2026
40.52
40.65
39.82
40.27
38.33
51,062,168
Aug 4, 2026
40.93
40.96
40.21
40.52
38.57
68,791,426
Aug 3, 2026
42.18
42.28
40.91
40.96
38.99
80,599,528
Jul 31, 2026
41.99
42.30
41.43
42.30
40.27
73,817,952
Jul 30, 2026
41.60
42.48
41.40
42.47
40.43
67,071,653
Jul 29, 2026
40.79
41.90
40.79
41.65
39.65
74,451,055
Jul 28, 2026
40.39
40.84
40.30
40.80
38.84
38,825,049
Jul 27, 2026
40.43
40.68
40.22
40.39
38.45
35,925,504
Jul 24, 2026
40.59
40.90
40.46
40.46
38.51
39,494,076
Jul 23, 2026
40.65
40.95
40.48
40.57
38.62
39,883,709
Jul 22, 2026
40.45
40.92
40.11
40.86
38.89
51,975,410
Jul 21, 2026
40.55
41.09
40.11
40.59
38.64
77,721,451
Jul 20, 2026
39.80
40.80
39.73
40.58
38.63
76,395,219
Jul 17, 2026
39.83
40.31
39.68
39.95
38.03
68,310,630
Jul 16, 2026
39.78
40.07
39.61
39.83
37.91
40,854,825
Jul 15, 2026
39.04
39.88
39.00
39.83
37.91
57,960,144
Jul 14, 2026
38.63
39.19
38.63
39.18
37.30
49,896,226
Jul 13, 2026
38.20
38.86
38.12
38.71
36.85
49,507,298
Jul 10, 2026
38.18
38.48
37.75
38.25
36.41
38,663,225
Jul 9, 2026
38.40
38.41
38.05
38.24
36.40
29,216,322
Jul 8, 2026
38.30
38.70
38.08
38.54
36.69
30,697,061
Jul 7, 2026
38.82
38.94
38.30
38.40
36.55
40,120,856
Jul 6, 2026
38.33
39.10
38.06
39.00
37.12
61,901,125
Jul 3, 2026
38.21
38.87
37.93
38.33
36.49
58,954,326
Jul 2, 2026
37.50
38.25
37.50
38.00
36.17
64,658,110
Jul 1, 2026
37.54
37.77
36.83
37.46
35.66
59,715,525
Jun 30, 2026
38.00
38.40
37.27
37.50
35.70
57,545,608
Jun 29, 2026
37.45
38.19
37.05
37.92
36.10
69,785,779
Jun 26, 2026
37.17
37.34
36.80
37.02
35.24
44,835,086
Jun 25, 2026
37.06
37.65
36.97
37.16
35.37
57,219,635
Jun 24, 2026
37.00
37.28
36.70
37.11
35.33
34,752,606
Jun 23, 2026
37.20
37.64
36.95
37.28
35.49
46,696,695
Jun 22, 2026
36.73
37.36
36.27
36.99
35.21
50,944,190
Jun 18, 2026
37.10
37.29
36.64
36.72
34.95
55,184,053
Jun 17, 2026
37.33
37.40
37.02
37.15
35.36
36,502,104
Jun 16, 2026
37.82
37.82
37.27
37.29
35.50
47,144,284
Jun 15, 2026
38.53
38.54
37.65
37.86
36.04
65,912,328
Jun 12, 2026
38.35
38.63
38.10
38.53
36.68
46,132,730
Jun 11, 2026
38.13
38.65
37.99
38.50
36.65
38,445,616
Jun 10, 2026
37.86
38.39
37.62
38.20
36.36
34,744,986
Jun 9, 2026
38.02
38.08
37.59
37.88
36.06
39,714,611
Jun 8, 2026
38.21
38.59
37.93
38.11
36.28
34,263,527
Jun 5, 2026
38.70
39.27
38.42
38.46
36.61
36,764,069
Jun 4, 2026
39.50
39.86
38.80
38.88
37.01
39,044,805
Jun 3, 2026
39.52
39.68
39.33
39.50
37.60
29,835,548
Jun 2, 2026
39.09
39.73
39.00
39.52
37.62
46,282,766
Jun 1, 2026
38.90
39.29
38.63
39.09
37.21
48,647,735
May 29, 2026
38.00
39.38
38.00
39.17
37.29
69,477,230
May 28, 2026
38.40
38.49
37.80
37.88
36.06
37,692,867
May 27, 2026
38.80
39.08
38.24
38.61
36.75
38,481,974
May 26, 2026
38.60
39.00
38.47
38.88
37.01
33,683,354
May 25, 2026
38.74
39.12
38.40
38.63
36.77
32,513,283
May 22, 2026
38.90
38.99
38.42
38.74
36.88
38,669,956
May 21, 2026
39.51
39.60
38.82
38.86
36.99
36,224,013
May 20, 2026
39.56
39.72
39.16
39.51
37.61
34,267,226
May 19, 2026
39.70
39.90
39.45
39.56
37.66
40,094,590
May 18, 2026
40.24
40.60
39.61
39.71
37.80
40,209,061
May 15, 2026
40.09
40.68
39.92
40.28
38.34
48,979,573
May 14, 2026
40.25
40.59
40.12
40.22
38.29
37,300,235
May 13, 2026
40.29
40.56
40.08
40.30
38.36
33,782,010
May 12, 2026
40.45
40.85
40.22
40.34
38.40
46,472,460
May 11, 2026
39.85
40.70
39.60
40.46
38.51
67,935,385
May 8, 2026
39.85
40.19
39.77
39.91
37.99
38,775,561
May 7, 2026
39.90
40.27
39.75
39.89
37.97
43,750,765
May 6, 2026
40.00
40.15
39.51
39.95
38.03
61,780,035
Apr 30, 2026
40.49
40.86
40.05
40.05
38.12
76,438,186
Apr 29, 2026
39.99
40.88
39.60
40.47
38.52
200,704,092
Apr 28, 2026
37.41
38.47
37.36
38.44
36.59
72,504,286
Apr 27, 2026
37.01
37.85
36.98
37.51
35.71
45,172,356
Apr 24, 2026
36.81
37.16
36.71
37.11
35.33
30,838,324
Apr 23, 2026
36.95
37.08
36.78
36.96
35.18
22,508,945
Apr 22, 2026
36.91
36.95
36.61
36.94
35.16
22,773,863
Apr 21, 2026
36.98
37.20
36.88
36.91
35.13
27,651,661
Apr 20, 2026
36.93
37.01
36.80
36.94
35.16
26,978,643
Apr 17, 2026
37.25
37.25
36.93
36.95
35.17
38,950,350
Apr 16, 2026
37.40
37.52
37.23
37.32
35.52
21,937,531
Apr 15, 2026
37.33
37.46
37.21
37.39
35.59
22,335,168
Apr 14, 2026
37.20
37.35
37.10
37.28
35.49
20,105,900
Apr 13, 2026
37.28
37.28
37.04
37.16
35.37
18,407,516
Apr 10, 2026
37.29
37.44
37.15
37.34
35.54
17,131,185
Apr 9, 2026
37.60
37.78
37.21
37.32
35.52
25,475,196
Apr 8, 2026
37.64
37.86
37.60
37.80
35.98
28,502,074
Apr 7, 2026
37.48
37.51
37.07
37.33
35.53
20,834,069
Apr 3, 2026
37.81
37.91
37.38
37.47
35.67
17,213,519
Apr 2, 2026
38.00
38.01
37.70
37.85
36.03
19,646,235
Apr 1, 2026
38.07
38.13
37.83
38.02
36.19
19,276,933
Mar 31, 2026
37.65
38.37
37.65
37.82
36.00
30,643,446
Mar 30, 2026
37.51
37.76
37.40
37.65
35.84
21,303,166
Mar 27, 2026
37.61
38.01
37.48
37.88
36.06
19,194,682
Mar 26, 2026
38.16
38.35
37.90
37.94
36.12
19,284,413
Mar 25, 2026
37.68
38.15
37.55
38.13
36.30
26,114,192
Mar 24, 2026
37.15
37.69
37.02
37.60
35.79
33,340,047
Mar 23, 2026
37.72
37.75
36.83
36.94
35.16
55,367,938
Mar 20, 2026
38.55
38.77
38.13
38.22
36.38
44,759,999
Mar 19, 2026
38.80
38.98
38.44
38.56
36.71
31,205,238
Mar 18, 2026
38.94
39.05
38.71
39.02
37.14
35,354,959
Mar 17, 2026
38.90
39.20
38.83
38.94
37.07
43,806,523
Mar 16, 2026
38.50
38.90
38.39
38.78
36.91
42,274,002
Mar 13, 2026
38.24
38.66
38.08
38.60
36.74
59,326,449
Mar 12, 2026
37.70
37.92
37.58
37.88
36.06
23,999,721
Mar 11, 2026
37.75
37.87
37.54
37.80
35.98
27,614,505
Mar 10, 2026
37.37
37.74
37.34
37.74
35.92
28,565,386
Mar 9, 2026
37.20
37.48
37.03
37.33
35.53
30,094,311
Mar 6, 2026
37.00
37.43
36.85
37.40
35.60
26,663,501
Mar 5, 2026
36.93
37.12
36.93
37.04
35.26
24,140,281
Mar 4, 2026
37.00
37.03
36.60
36.89
35.12
42,985,882
Mar 3, 2026
37.19
37.45
37.01
37.09
35.31
45,709,825
Mar 2, 2026
37.30
37.36
37.01
37.20
35.41
45,275,145
Feb 27, 2026
37.58
37.67
37.22
37.45
35.65
47,221,795
Feb 26, 2026
37.50
37.94
37.50
37.59
35.78
84,341,374
Feb 25, 2026
38.48
38.78
38.42
38.49
36.64
33,846,463
Feb 24, 2026
38.60
38.65
38.38
38.43
36.58
25,206,142
Feb 13, 2026
38.43
38.52
38.26
38.37
36.52
19,719,414
Feb 12, 2026
38.64
38.70
38.39
38.43
36.58
27,163,335
Feb 11, 2026
38.78
38.86
38.69
38.72
36.86
18,223,907
Feb 10, 2026
38.62
38.83
38.54
38.80
36.93
23,227,460
Feb 9, 2026
38.61
38.70
38.54
38.62
36.76
23,833,517
Feb 6, 2026
38.80
38.99
38.52
38.56
36.71
29,860,626
Feb 5, 2026
38.75
39.00
38.63
38.92
37.05
34,611,483
Feb 4, 2026
38.26
38.88
38.18
38.88
37.01
37,966,378
Feb 3, 2026
38.53
38.79
38.18
38.36
36.51
37,633,116
Feb 2, 2026
38.60
39.08
38.50
38.54
36.69
36,721,973
Jan 30, 2026
38.85
39.19
38.63
38.70
36.84
44,910,424
Jan 29, 2026
38.27
38.97
37.99
38.88
37.01
74,727,179
Jan 28, 2026
38.91
38.91
38.28
38.33
36.49
72,208,428
Jan 27, 2026
39.10
39.30
38.89
38.91
37.04
46,123,109
Jan 26, 2026
39.43
39.58
39.02
39.07
37.19
62,856,664
Jan 23, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 23, 2026
39.97
39.97
39.40
39.43
37.53
68,553,498
Jan 22, 2026
40.79
41.05
40.58
40.85
37.93
47,174,320
Jan 21, 2026
41.30
41.34
40.65
40.77
37.86
66,252,489
Jan 20, 2026
40.54
41.35
40.46
41.28
38.33
90,636,128
Jan 19, 2026
40.36
40.64
40.36
40.53
37.64
41,436,614
Jan 16, 2026
40.22
40.48
40.22
40.35
37.47
45,931,038
Jan 15, 2026
40.20
40.33
40.10
40.12
37.26
32,484,665
Jan 14, 2026
40.31
40.39
40.16
40.20
37.33
45,444,621
Jan 13, 2026
40.60
40.65
40.25
40.33
37.45
46,147,014
Jan 12, 2026
40.47
40.58
40.26
40.53
37.64
39,308,410
Jan 9, 2026
40.43
40.53
40.36
40.48
37.59
29,290,916
Jan 8, 2026
40.43
40.48
40.28
40.44
37.55
27,093,040
Jan 7, 2026
40.82
40.82
40.42
40.44
37.55
42,363,199
Jan 6, 2026
40.77
40.86
40.65
40.82
37.91
39,544,734
Jan 5, 2026
40.34
40.80
40.22
40.76
37.85
49,672,862
Dec 31, 2025
40.56
40.81
40.15
40.22
37.35
50,297,268
Dec 30, 2025
40.66
40.76
40.37
40.53
37.64
38,389,944
Dec 29, 2025
40.76
41.12
40.64
40.72
37.81
39,274,100
Dec 26, 2025
40.88
40.94
40.71
40.76
37.85
25,917,299
Dec 25, 2025
40.73
41.04
40.66
40.91
37.99
26,407,937
Dec 24, 2025
40.81
40.92
40.65
40.76
37.85
28,664,670
Dec 23, 2025
40.87
41.15
40.77
40.90
37.98
33,087,233
Dec 22, 2025
41.14
41.16
40.85
40.88
37.96
34,582,029
Dec 19, 2025
40.99
41.15
40.86
41.14
38.20
30,797,640
Dec 18, 2025
41.10
41.10
40.83
40.96
38.04
24,735,633
Dec 17, 2025
40.84
41.20
40.64
41.10
38.17
42,424,973
Dec 16, 2025
40.78
40.91
40.70
40.85
37.93
25,155,336
Dec 15, 2025
40.91
41.06
40.83
40.87
37.95
36,005,941
Dec 12, 2025
40.72
40.95
40.58
40.75
37.84
48,713,716
Dec 11, 2025
40.51
41.08
40.48
40.65
37.75
45,594,136
Dec 10, 2025
40.30
40.51
40.15
40.37
37.49
25,869,510
Dec 9, 2025
40.72
40.84
40.30
40.35
37.47
29,229,290
Dec 8, 2025
40.88
41.05
40.62
40.68
37.78
32,810,513
Dec 5, 2025
40.94
41.09
40.65
40.87
37.95
27,438,229
Dec 4, 2025
40.78
41.17
40.70
40.94
38.02
26,462,707
Dec 3, 2025
40.85
41.15
40.76
40.81
37.90
37,187,297
Dec 2, 2025
40.85
41.06
40.66
40.90
37.98
32,049,757
Dec 1, 2025
40.42
40.85
40.32
40.85
37.93
40,882,755
Nov 28, 2025
40.28
40.39
40.11
40.36
37.48
20,437,145
Nov 27, 2025
40.25
40.48
40.04
40.33
37.45
29,593,024
Nov 26, 2025
40.07
40.38
40.02
40.33
37.45
31,965,463
Nov 25, 2025
40.16
40.20
39.72
40.07
37.21
41,343,501
Nov 24, 2025
40.26
40.42
40.01
40.11
37.25
35,530,091
Nov 21, 2025
40.18
40.72
39.97
40.25
37.38
55,094,877
Nov 20, 2025
40.18
40.64
40.06
40.35
37.47
33,290,213
Nov 19, 2025
40.10
40.29
40.00
40.16
37.29
21,800,637
Nov 18, 2025
40.19
40.46
40.05
40.11
37.25
26,568,319
Nov 17, 2025
40.62
40.62
40.06
40.19
37.32
36,643,971
Nov 14, 2025
40.87
41.13
40.61
40.62
37.72
35,122,341
Nov 13, 2025
41.15
41.32
40.75
41.00
38.07
44,163,842
Nov 12, 2025
40.93
41.35
40.93
41.15
38.21
58,015,818
Nov 11, 2025
40.90
41.09
40.75
40.92
38.00
46,845,273
Nov 10, 2025
40.10
40.88
40.09
40.86
37.94
64,099,107
