Skip to content
SZSE stocks: 96Advancing: 43Declining: 51Currency: CNY
Open Tradzy

Gree Electric Appliances, Inc. of Zhuhai (000651) Price History

Daily open, high, low, close and volume for Gree Electric Appliances, Inc. of Zhuhai (000651) from 2025-10-09 to 2026-10-21, newest first.

‹ 000651 price and chart
DateOpenHighLowCloseVolume
2026-10-21CNY 39.60CNY 38.60CNY 36.51CNY 36.98101,567,014
2026-10-20CNY 40.00CNY 40.02CNY 38.38CNY 38.6056,799,168
2026-10-19CNY 39.48CNY 40.12CNY 39.29CNY 39.9133,925,864
2026-10-16CNY 39.60CNY 39.88CNY 39.26CNY 39.4927,178,046
2026-10-15CNY 39.68CNY 39.90CNY 39.20CNY 39.7037,391,453
2026-10-14CNY 39.63CNY 40.00CNY 39.41CNY 39.7222,920,508
2026-10-13CNY 39.57CNY 40.00CNY 39.33CNY 39.6346,045,129
2026-10-12CNY 38.83CNY 39.60CNY 38.80CNY 39.5940,908,538
2026-10-09CNY 38.35CNY 39.05CNY 38.33CNY 38.8338,119,525
2026-10-08CNY 38.29CNY 38.55CNY 37.98CNY 38.3227,358,930
2026-09-30CNY 38.13CNY 38.30CNY 37.97CNY 38.2818,515,561
2026-09-29CNY 38.38CNY 38.53CNY 38.03CNY 38.1021,475,968
2026-09-28CNY 38.50CNY 38.68CNY 38.21CNY 38.4024,144,914
2026-09-24CNY 38.23CNY 38.73CNY 38.23CNY 38.5025,241,336
2026-09-23CNY 38.20CNY 38.43CNY 38.15CNY 38.3617,229,342
2026-09-22CNY 37.90CNY 38.32CNY 37.81CNY 38.1834,380,434
2026-09-21CNY 38.55CNY 38.55CNY 37.83CNY 38.0048,987,320
2026-09-18CNY 38.03CNY 38.58CNY 37.97CNY 38.5629,874,210
2026-09-17CNY 38.00CNY 38.26CNY 37.93CNY 37.9827,048,315
2026-09-16CNY 38.31CNY 38.49CNY 37.99CNY 38.1033,758,186
2026-09-15CNY 38.66CNY 38.79CNY 38.30CNY 38.3023,830,306
2026-09-14CNY 38.76CNY 39.07CNY 38.66CNY 38.7121,909,932
2026-09-11CNY 38.88CNY 38.99CNY 38.62CNY 38.7429,800,684
2026-09-10CNY 38.95CNY 39.17CNY 38.78CNY 38.9521,496,068
2026-09-09CNY 38.35CNY 39.03CNY 38.24CNY 38.8735,218,328
2026-09-08CNY 38.90CNY 38.94CNY 38.29CNY 38.2945,352,612
2026-09-07CNY 38.98CNY 39.28CNY 38.78CNY 38.9031,411,742
2026-09-04CNY 38.80CNY 39.15CNY 38.60CNY 38.9833,231,054
2026-09-03CNY 38.48CNY 39.09CNY 38.39CNY 38.7432,154,223
2026-09-02CNY 38.63CNY 38.76CNY 38.45CNY 38.4830,620,704
2026-09-01CNY 38.95CNY 39.12CNY 38.55CNY 38.5544,568,704
2026-08-31CNY 38.90CNY 39.21CNY 38.73CNY 38.9537,865,756
2026-08-28CNY 39.10CNY 39.17CNY 38.58CNY 39.0049,487,325
2026-08-27CNY 38.91CNY 39.57CNY 38.28CNY 39.2777,946,436
2026-08-26CNY 41.66CNY 41.95CNY 41.45CNY 41.5853,850,807
2026-08-25CNY 41.46CNY 41.98CNY 41.41CNY 41.6248,575,709
2026-08-24CNY 41.26CNY 41.69CNY 41.04CNY 41.4555,547,322
2026-08-21CNY 41.43CNY 41.73CNY 41.24CNY 41.2443,480,715
2026-08-20CNY 41.25CNY 41.57CNY 41.00CNY 41.4238,571,807
2026-08-19CNY 40.38CNY 41.49CNY 40.29CNY 41.3275,719,584
2026-08-18CNY 39.88CNY 40.26CNY 39.72CNY 40.0629,512,001
2026-08-17CNY 40.00CNY 40.09CNY 39.61CNY 39.8932,566,960
2026-08-14CNY 40.15CNY 40.20CNY 39.90CNY 39.9033,124,524
2026-08-13CNY 40.13CNY 40.45CNY 40.05CNY 40.2426,433,216
2026-08-12CNY 40.50CNY 40.54CNY 40.00CNY 40.2328,171,369
2026-08-11CNY 40.63CNY 40.80CNY 40.37CNY 40.5431,929,068
2026-08-10CNY 40.08CNY 40.70CNY 39.87CNY 40.6741,726,925
2026-08-07CNY 40.29CNY 40.36CNY 39.80CNY 40.1038,920,706
2026-08-06CNY 40.22CNY 40.51CNY 40.02CNY 40.2536,755,494
2026-08-05CNY 40.52CNY 40.65CNY 39.82CNY 40.2751,062,168
2026-08-04CNY 40.93CNY 40.96CNY 40.21CNY 40.5268,791,426
2026-08-03CNY 42.18CNY 42.28CNY 40.91CNY 40.9680,599,528
2026-07-31CNY 41.99CNY 42.30CNY 41.43CNY 42.3073,817,952
2026-07-30CNY 41.60CNY 42.48CNY 41.40CNY 42.4767,071,653
2026-07-29CNY 40.79CNY 41.90CNY 40.79CNY 41.6574,451,055
2026-07-28CNY 40.39CNY 40.84CNY 40.30CNY 40.8038,825,049
2026-07-27CNY 40.43CNY 40.68CNY 40.22CNY 40.3935,925,504
2026-07-24CNY 40.59CNY 40.90CNY 40.46CNY 40.4639,494,076
2026-07-23CNY 40.65CNY 40.95CNY 40.48CNY 40.5739,883,709
2026-07-22CNY 40.45CNY 40.92CNY 40.11CNY 40.8651,975,410
2026-07-21CNY 40.55CNY 41.09CNY 40.11CNY 40.5977,721,451
2026-07-20CNY 39.80CNY 40.80CNY 39.73CNY 40.5876,395,219
2026-07-17CNY 39.83CNY 40.31CNY 39.68CNY 39.9568,310,630
2026-07-16CNY 39.78CNY 40.07CNY 39.61CNY 39.8340,854,825
2026-07-15CNY 39.04CNY 39.88CNY 39.00CNY 39.8357,960,144
2026-07-14CNY 38.63CNY 39.19CNY 38.63CNY 39.1849,896,226
2026-07-13CNY 38.20CNY 38.86CNY 38.12CNY 38.7149,507,298
2026-07-10CNY 38.18CNY 38.48CNY 37.75CNY 38.2538,663,225
2026-07-09CNY 38.40CNY 38.41CNY 38.05CNY 38.2429,216,322
2026-07-08CNY 38.30CNY 38.70CNY 38.08CNY 38.5430,697,061
2026-07-07CNY 38.82CNY 38.94CNY 38.30CNY 38.4040,120,856
2026-07-06CNY 38.33CNY 39.10CNY 38.06CNY 39.0061,901,125
2026-07-03CNY 38.21CNY 38.87CNY 37.93CNY 38.3358,954,326
2026-07-02CNY 37.50CNY 38.25CNY 37.50CNY 38.0064,658,110
2026-07-01CNY 37.54CNY 37.77CNY 36.83CNY 37.4659,715,525
2026-06-30CNY 38.00CNY 38.40CNY 37.27CNY 37.5057,545,608
2026-06-29CNY 37.45CNY 38.19CNY 37.05CNY 37.9269,785,779
2026-06-26CNY 37.17CNY 37.34CNY 36.80CNY 37.0244,835,086
2026-06-25CNY 37.06CNY 37.65CNY 36.97CNY 37.1657,219,635
2026-06-24CNY 37.00CNY 37.28CNY 36.70CNY 37.1134,752,606
2026-06-23CNY 37.20CNY 37.64CNY 36.95CNY 37.2846,696,695
2026-06-22CNY 36.73CNY 37.36CNY 36.27CNY 36.9950,944,190
2026-06-18CNY 37.10CNY 37.29CNY 36.64CNY 36.7255,184,053
2026-06-17CNY 37.33CNY 37.40CNY 37.02CNY 37.1536,502,104
2026-06-16CNY 37.82CNY 37.82CNY 37.27CNY 37.2947,144,284
2026-06-15CNY 38.53CNY 38.54CNY 37.65CNY 37.8665,912,328
2026-06-12CNY 38.35CNY 38.63CNY 38.10CNY 38.5346,132,730
2026-06-11CNY 38.13CNY 38.65CNY 37.99CNY 38.5038,445,616
2026-06-10CNY 37.86CNY 38.39CNY 37.62CNY 38.2034,744,986
2026-06-09CNY 38.02CNY 38.08CNY 37.59CNY 37.8839,714,611
2026-06-08CNY 38.21CNY 38.59CNY 37.93CNY 38.1134,263,527
2026-06-05CNY 38.70CNY 39.27CNY 38.42CNY 38.4636,764,069
2026-06-04CNY 39.50CNY 39.86CNY 38.80CNY 38.8839,044,805
2026-06-03CNY 39.52CNY 39.68CNY 39.33CNY 39.5029,835,548
2026-06-02CNY 39.09CNY 39.73CNY 39.00CNY 39.5246,282,766
2026-06-01CNY 38.90CNY 39.29CNY 38.63CNY 39.0948,647,735
2026-05-29CNY 38.00CNY 39.38CNY 38.00CNY 39.1769,477,230
2026-05-28CNY 38.40CNY 38.49CNY 37.80CNY 37.8837,692,867
2026-05-27CNY 38.80CNY 39.08CNY 38.24CNY 38.6138,481,974
2026-05-26CNY 38.60CNY 39.00CNY 38.47CNY 38.8833,683,354
2026-05-25CNY 38.74CNY 39.12CNY 38.40CNY 38.6332,513,283
2026-05-22CNY 38.90CNY 38.99CNY 38.42CNY 38.7438,669,956
2026-05-21CNY 39.51CNY 39.60CNY 38.82CNY 38.8636,224,013
2026-05-20CNY 39.56CNY 39.72CNY 39.16CNY 39.5134,267,226
2026-05-19CNY 39.70CNY 39.90CNY 39.45CNY 39.5640,094,590
2026-05-18CNY 40.24CNY 40.60CNY 39.61CNY 39.7140,209,061
2026-05-15CNY 40.09CNY 40.68CNY 39.92CNY 40.2848,979,573
2026-05-14CNY 40.25CNY 40.59CNY 40.12CNY 40.2237,300,235
2026-05-13CNY 40.29CNY 40.56CNY 40.08CNY 40.3033,782,010
2026-05-12CNY 40.45CNY 40.85CNY 40.22CNY 40.3446,472,460
2026-05-11CNY 39.85CNY 40.70CNY 39.60CNY 40.4667,935,385
2026-05-08CNY 39.85CNY 40.19CNY 39.77CNY 39.9138,775,561
2026-05-07CNY 39.90CNY 40.27CNY 39.75CNY 39.8943,750,765
2026-05-06CNY 40.00CNY 40.15CNY 39.51CNY 39.9561,780,035
2026-04-30CNY 40.49CNY 40.86CNY 40.05CNY 40.0576,438,186
2026-04-29CNY 39.99CNY 40.88CNY 39.60CNY 40.47200,704,090
2026-04-28CNY 37.41CNY 38.47CNY 37.36CNY 38.4472,504,286
2026-04-27CNY 37.01CNY 37.85CNY 36.98CNY 37.5145,172,356
2026-04-24CNY 36.81CNY 37.16CNY 36.71CNY 37.1130,838,324
2026-04-23CNY 36.95CNY 37.08CNY 36.78CNY 36.9622,508,945
2026-04-22CNY 36.91CNY 36.95CNY 36.61CNY 36.9422,773,863
2026-04-21CNY 36.98CNY 37.20CNY 36.88CNY 36.9127,651,661
2026-04-20CNY 36.93CNY 37.01CNY 36.80CNY 36.9426,978,643
2026-04-17CNY 37.25CNY 37.25CNY 36.93CNY 36.9538,950,350
2026-04-16CNY 37.40CNY 37.52CNY 37.23CNY 37.3221,937,531
2026-04-15CNY 37.33CNY 37.46CNY 37.21CNY 37.3922,335,168
2026-04-14CNY 37.20CNY 37.35CNY 37.10CNY 37.2820,105,900
2026-04-13CNY 37.28CNY 37.28CNY 37.04CNY 37.1618,407,516
2026-04-10CNY 37.29CNY 37.44CNY 37.15CNY 37.3417,131,185
2026-04-09CNY 37.60CNY 37.78CNY 37.21CNY 37.3225,475,196
2026-04-08CNY 37.64CNY 37.86CNY 37.60CNY 37.8028,502,074
2026-04-07CNY 37.48CNY 37.51CNY 37.07CNY 37.3320,834,069
2026-04-03CNY 37.81CNY 37.91CNY 37.38CNY 37.4717,213,519
2026-04-02CNY 38.00CNY 38.01CNY 37.70CNY 37.8519,646,235
2026-04-01CNY 38.07CNY 38.13CNY 37.83CNY 38.0219,276,933
2026-03-31CNY 37.65CNY 38.37CNY 37.65CNY 37.8230,643,446
2026-03-30CNY 37.51CNY 37.76CNY 37.40CNY 37.6521,303,166
2026-03-27CNY 37.61CNY 38.01CNY 37.48CNY 37.8819,194,682
2026-03-26CNY 38.16CNY 38.35CNY 37.90CNY 37.9419,284,413
2026-03-25CNY 37.68CNY 38.15CNY 37.55CNY 38.1326,114,192
2026-03-24CNY 37.15CNY 37.69CNY 37.02CNY 37.6033,340,047
2026-03-23CNY 37.72CNY 37.75CNY 36.83CNY 36.9455,367,938
2026-03-20CNY 38.55CNY 38.77CNY 38.13CNY 38.2244,759,999
2026-03-19CNY 38.80CNY 38.98CNY 38.44CNY 38.5631,205,238
2026-03-18CNY 38.94CNY 39.05CNY 38.71CNY 39.0235,354,959
2026-03-17CNY 38.90CNY 39.20CNY 38.83CNY 38.9443,806,523
2026-03-16CNY 38.50CNY 38.90CNY 38.39CNY 38.7842,274,002
2026-03-13CNY 38.24CNY 38.66CNY 38.08CNY 38.6059,326,449
2026-03-12CNY 37.70CNY 37.92CNY 37.58CNY 37.8823,999,721
2026-03-11CNY 37.75CNY 37.87CNY 37.54CNY 37.8027,614,505
2026-03-10CNY 37.37CNY 37.74CNY 37.34CNY 37.7428,565,386
2026-03-09CNY 37.20CNY 37.48CNY 37.03CNY 37.3330,094,311
2026-03-06CNY 37.00CNY 37.43CNY 36.85CNY 37.4026,663,501
2026-03-05CNY 36.93CNY 37.12CNY 36.93CNY 37.0424,140,281
2026-03-04CNY 37.00CNY 37.03CNY 36.60CNY 36.8942,985,882
2026-03-03CNY 37.19CNY 37.45CNY 37.01CNY 37.0945,709,825
2026-03-02CNY 37.30CNY 37.36CNY 37.01CNY 37.2045,275,145
2026-02-27CNY 37.58CNY 37.67CNY 37.22CNY 37.4547,221,795
2026-02-26CNY 37.50CNY 37.94CNY 37.50CNY 37.5984,341,374
2026-02-25CNY 38.48CNY 38.78CNY 38.42CNY 38.4933,846,463
2026-02-24CNY 38.60CNY 38.65CNY 38.38CNY 38.4325,206,142
2026-02-13CNY 38.43CNY 38.52CNY 38.26CNY 38.3719,719,414
2026-02-12CNY 38.64CNY 38.70CNY 38.39CNY 38.4327,163,335
2026-02-11CNY 38.78CNY 38.86CNY 38.69CNY 38.7218,223,907
2026-02-10CNY 38.62CNY 38.83CNY 38.54CNY 38.8023,227,460
2026-02-09CNY 38.61CNY 38.70CNY 38.54CNY 38.6223,833,517
2026-02-06CNY 38.80CNY 38.99CNY 38.52CNY 38.5629,860,626
2026-02-05CNY 38.75CNY 39.00CNY 38.63CNY 38.9234,611,483
2026-02-04CNY 38.26CNY 38.88CNY 38.18CNY 38.8837,966,378
2026-02-03CNY 38.53CNY 38.79CNY 38.18CNY 38.3637,633,116
2026-02-02CNY 38.60CNY 39.08CNY 38.50CNY 38.5436,721,973
2026-01-30CNY 38.85CNY 39.19CNY 38.63CNY 38.7044,910,424
2026-01-29CNY 38.27CNY 38.97CNY 37.99CNY 38.8874,727,179
2026-01-28CNY 38.91CNY 38.91CNY 38.28CNY 38.3372,208,428
2026-01-27CNY 39.10CNY 39.30CNY 38.89CNY 38.9146,123,109
2026-01-26CNY 39.43CNY 39.58CNY 39.02CNY 39.0762,856,664
2026-01-23CNY 39.97CNY 39.97CNY 39.40CNY 39.4368,553,498
2026-01-22CNY 40.79CNY 41.05CNY 40.58CNY 40.8547,174,320
2026-01-21CNY 41.30CNY 41.34CNY 40.65CNY 40.7766,252,489
2026-01-20CNY 40.54CNY 41.35CNY 40.46CNY 41.2890,636,128
2026-01-19CNY 40.36CNY 40.64CNY 40.36CNY 40.5341,436,614
2026-01-16CNY 40.22CNY 40.48CNY 40.22CNY 40.3545,931,038
2026-01-15CNY 40.20CNY 40.33CNY 40.10CNY 40.1232,484,665
2026-01-14CNY 40.31CNY 40.39CNY 40.16CNY 40.2045,444,621
2026-01-13CNY 40.60CNY 40.65CNY 40.25CNY 40.3346,147,014
2026-01-12CNY 40.47CNY 40.58CNY 40.26CNY 40.5339,308,410
2026-01-09CNY 40.43CNY 40.53CNY 40.36CNY 40.4829,290,916
2026-01-08CNY 40.43CNY 40.48CNY 40.28CNY 40.4427,093,040
2026-01-07CNY 40.82CNY 40.82CNY 40.42CNY 40.4442,363,199
2026-01-06CNY 40.77CNY 40.86CNY 40.65CNY 40.8239,544,734
2026-01-05CNY 40.34CNY 40.80CNY 40.22CNY 40.7649,672,862
2025-12-31CNY 40.56CNY 40.81CNY 40.15CNY 40.2250,297,268
2025-12-30CNY 40.66CNY 40.76CNY 40.37CNY 40.5338,389,944
2025-12-29CNY 40.76CNY 41.12CNY 40.64CNY 40.7239,274,100
2025-12-26CNY 40.88CNY 40.94CNY 40.71CNY 40.7625,917,299
2025-12-25CNY 40.73CNY 41.04CNY 40.66CNY 40.9126,407,937
2025-12-24CNY 40.81CNY 40.92CNY 40.65CNY 40.7628,664,670
2025-12-23CNY 40.87CNY 41.15CNY 40.77CNY 40.9033,087,233
2025-12-22CNY 41.14CNY 41.16CNY 40.85CNY 40.8834,582,029
2025-12-19CNY 40.99CNY 41.15CNY 40.86CNY 41.1430,797,640
2025-12-18CNY 41.10CNY 41.10CNY 40.83CNY 40.9624,735,633
2025-12-17CNY 40.84CNY 41.20CNY 40.64CNY 41.1042,424,973
2025-12-16CNY 40.78CNY 40.91CNY 40.70CNY 40.8525,155,336
2025-12-15CNY 40.91CNY 41.06CNY 40.83CNY 40.8736,005,941
2025-12-12CNY 40.72CNY 40.95CNY 40.58CNY 40.7548,713,716
2025-12-11CNY 40.51CNY 41.08CNY 40.48CNY 40.6545,594,136
2025-12-10CNY 40.30CNY 40.51CNY 40.15CNY 40.3725,869,510
2025-12-09CNY 40.72CNY 40.84CNY 40.30CNY 40.3529,229,290
2025-12-08CNY 40.88CNY 41.05CNY 40.62CNY 40.6832,810,513
2025-12-05CNY 40.94CNY 41.09CNY 40.65CNY 40.8727,438,229
2025-12-04CNY 40.78CNY 41.17CNY 40.70CNY 40.9426,462,707
2025-12-03CNY 40.85CNY 41.15CNY 40.76CNY 40.8137,187,297
2025-12-02CNY 40.85CNY 41.06CNY 40.66CNY 40.9032,049,757
2025-12-01CNY 40.42CNY 40.85CNY 40.32CNY 40.8540,882,755
2025-11-28CNY 40.28CNY 40.39CNY 40.11CNY 40.3620,437,145
2025-11-27CNY 40.25CNY 40.48CNY 40.04CNY 40.3329,593,024
2025-11-26CNY 40.07CNY 40.38CNY 40.02CNY 40.3331,965,463
2025-11-25CNY 40.16CNY 40.20CNY 39.72CNY 40.0741,343,501
2025-11-24CNY 40.26CNY 40.42CNY 40.01CNY 40.1135,530,091
2025-11-21CNY 40.18CNY 40.72CNY 39.97CNY 40.2555,094,877
2025-11-20CNY 40.18CNY 40.64CNY 40.06CNY 40.3533,290,213
2025-11-19CNY 40.10CNY 40.29CNY 40.00CNY 40.1621,800,637
2025-11-18CNY 40.19CNY 40.46CNY 40.05CNY 40.1126,568,319
2025-11-17CNY 40.62CNY 40.62CNY 40.06CNY 40.1936,643,971
2025-11-14CNY 40.87CNY 41.13CNY 40.61CNY 40.6235,122,341
2025-11-13CNY 41.15CNY 41.32CNY 40.75CNY 41.0044,163,842
2025-11-12CNY 40.93CNY 41.35CNY 40.93CNY 41.1558,015,818
2025-11-11CNY 40.90CNY 41.09CNY 40.75CNY 40.9246,845,273
2025-11-10CNY 40.10CNY 40.88CNY 40.09CNY 40.8664,099,107
2025-11-07CNY 39.95CNY 40.08CNY 39.88CNY 40.0224,483,224
2025-11-06CNY 39.71CNY 40.05CNY 39.65CNY 39.9934,753,078
2025-11-05CNY 39.55CNY 39.88CNY 39.45CNY 39.7228,106,983
2025-11-04CNY 39.50CNY 39.92CNY 39.41CNY 39.7139,819,816
2025-11-03CNY 39.65CNY 39.84CNY 39.20CNY 39.5261,344,390
2025-10-31CNY 39.79CNY 40.03CNY 39.52CNY 39.7592,155,579
2025-10-30CNY 40.61CNY 40.79CNY 40.41CNY 40.4743,959,553
2025-10-29CNY 40.72CNY 40.72CNY 40.52CNY 40.6928,743,319
2025-10-28CNY 40.97CNY 41.15CNY 40.67CNY 40.7233,806,125
2025-10-27CNY 40.53CNY 41.14CNY 40.51CNY 40.9761,652,529
2025-10-24CNY 40.53CNY 40.75CNY 40.44CNY 40.5029,237,985
2025-10-23CNY 40.55CNY 40.64CNY 40.21CNY 40.5333,112,415
2025-10-22CNY 40.58CNY 40.81CNY 40.52CNY 40.5730,774,274
2025-10-21CNY 40.77CNY 40.86CNY 40.45CNY 40.6935,437,167
2025-10-20CNY 40.36CNY 40.78CNY 40.23CNY 40.7739,471,511
2025-10-17CNY 40.73CNY 41.05CNY 40.17CNY 40.2245,180,383
2025-10-16CNY 40.82CNY 40.94CNY 40.60CNY 40.7739,746,859
2025-10-15CNY 40.65CNY 40.95CNY 40.45CNY 40.8243,886,995
2025-10-14CNY 40.45CNY 40.79CNY 40.10CNY 40.5855,771,099
2025-10-13CNY 39.80CNY 40.60CNY 39.59CNY 40.4556,569,297
2025-10-10CNY 40.18CNY 40.84CNY 40.03CNY 40.4160,957,628
2025-10-09CNY 39.73CNY 40.38CNY 39.40CNY 40.3863,809,838