Shanghai - Delayed Quote CNY

Greenland Holdings Corporation Limited (600606.SS)

1.7300
-0.0200
(-1.14%)
As of 11:13:19 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 15, 20251.74001.76001.73001.73001.730021,370,275
May 14, 20251.72001.76001.71001.75001.750078,112,272
May 13, 20251.74001.75001.72001.72001.720051,972,862
May 12, 20251.72001.73001.71001.73001.730053,879,507
May 9, 20251.75001.75001.71001.71001.710071,926,915
May 8, 20251.78001.81001.74001.75001.7500133,992,772
May 7, 20251.80001.87001.77001.78001.780088,894,785
May 6, 20251.73001.77001.73001.76001.760047,368,114
Apr 30, 20251.73001.77001.72001.73001.730062,901,196
Apr 29, 20251.71001.74001.71001.73001.730043,937,569
Apr 28, 20251.82001.82001.72001.72001.7200111,292,759
Apr 25, 20251.81001.89001.80001.83001.8300122,606,738
Apr 24, 20251.81001.84001.79001.81001.810059,424,168
Apr 23, 20251.84001.86001.80001.81001.810068,028,763
Apr 22, 20251.83001.86001.82001.84001.840073,303,018
Apr 21, 20251.84001.86001.82001.84001.840051,249,599
Apr 18, 20251.81001.86001.80001.86001.860081,040,560
Apr 17, 20251.78001.86001.77001.82001.820091,082,962
Apr 16, 20251.78001.81001.77001.79001.790044,315,006
Apr 15, 20251.80001.80001.77001.78001.780036,928,605
Apr 14, 20251.81001.82001.79001.80001.800048,048,756
Apr 11, 20251.81001.82001.78001.80001.800069,034,514
Apr 10, 20251.77001.84001.75001.83001.8300101,645,665
Apr 9, 20251.65001.83001.59001.77001.7700129,745,780
Apr 8, 20251.64001.69001.63001.67001.670082,160,725
Apr 7, 20251.74001.76001.64001.64001.640092,451,272
Apr 3, 20251.79001.84001.78001.82001.820053,993,372
Apr 2, 20251.82001.83001.80001.80001.800026,786,848
Apr 1, 20251.81001.84001.80001.82001.820048,211,170
Mar 31, 20251.84001.85001.79001.80001.800059,946,661
Mar 28, 20251.87001.90001.84001.85001.850063,562,058
Mar 27, 20251.86001.88001.83001.87001.870070,048,152
Mar 26, 20251.82001.88001.81001.86001.860094,476,602
Mar 25, 20251.81001.83001.79001.82001.820051,938,191
Mar 24, 20251.83001.84001.78001.81001.810074,371,498
Mar 21, 20251.86001.87001.83001.83001.830065,281,980
Mar 20, 20251.86001.88001.85001.86001.860048,250,292
Mar 19, 20251.88001.89001.86001.87001.870055,078,705
Mar 18, 20251.90001.91001.87001.88001.880056,364,436
Mar 17, 20251.87001.92001.87001.90001.9000102,010,796
Mar 14, 20251.81001.87001.80001.87001.870093,179,867
Mar 13, 20251.84001.85001.80001.81001.810067,510,328
Mar 12, 20251.84001.86001.83001.84001.840052,422,295
Mar 11, 20251.84001.85001.82001.85001.850051,226,289
Mar 10, 20251.87001.89001.84001.85001.850064,104,545
Mar 7, 20251.91001.91001.86001.86001.860075,560,232
Mar 6, 20251.88001.92001.87001.92001.9200111,337,337
Mar 5, 20251.89001.89001.83001.86001.860084,007,436
Mar 4, 20251.89001.90001.86001.89001.890081,902,104
Mar 3, 20251.89001.96001.89001.90001.9000113,653,802
Feb 28, 20251.93001.95001.88001.89001.8900124,445,623
Feb 27, 20251.94001.98001.92001.94001.940076,060,920
Feb 26, 20251.90001.94001.90001.94001.940094,180,941
Feb 25, 20251.90001.93001.88001.89001.890085,825,670
Feb 24, 20251.90001.97001.89001.91001.910096,003,616
Feb 21, 20251.91001.94001.88001.91001.910074,929,891
Feb 20, 20251.91001.93001.89001.91001.910063,259,384
Feb 19, 20251.91001.93001.89001.92001.920066,070,868
Feb 18, 20251.99002.00001.91001.91001.910098,537,697
Feb 17, 20251.97002.02001.95002.00002.000097,875,360
Feb 14, 20252.01002.02001.95001.96001.960092,368,086
Feb 13, 20251.97002.05001.95002.01002.0100176,996,151
Feb 12, 20251.91001.98001.88001.98001.980099,743,806
Feb 11, 20251.97001.98001.89001.91001.910075,036,027
Feb 10, 20251.90001.97001.90001.96001.9600115,292,089
Feb 7, 20251.85001.94001.84001.90001.9000103,074,651
Feb 6, 20251.83001.87001.79001.86001.860083,335,921
Feb 5, 20251.84001.85001.81001.82001.820067,300,340
Jan 27, 20251.86001.90001.82001.84001.8400123,834,850
Jan 24, 20251.95001.97001.93001.93001.930082,887,167
Jan 23, 20251.95002.02001.95001.96001.960097,027,831
Jan 22, 20251.99001.99001.92001.94001.940084,996,686
Jan 21, 20251.99002.07001.98002.00002.0000139,900,056
Jan 20, 20251.99002.02001.94001.99001.990075,304,172
Jan 17, 20251.96002.01001.93001.97001.970079,287,682
Jan 16, 20251.97002.05001.96001.98001.980086,033,269
Jan 15, 20251.97001.99001.93001.96001.960063,648,166
Jan 14, 20251.90001.98001.90001.97001.970080,374,308
Jan 13, 20251.87001.92001.85001.91001.910078,811,287
Jan 10, 20251.98002.00001.89001.89001.890091,444,726
Jan 9, 20251.97001.99001.95001.97001.970061,183,620
Jan 8, 20252.00002.02001.92001.98001.980090,973,568
Jan 7, 20251.99002.01001.95002.01002.010073,409,408
Jan 6, 20252.01002.01001.95001.98001.980096,162,936
Jan 3, 20252.08002.10002.00002.01002.010094,745,040
Jan 2, 20252.12002.18002.06002.08002.0800111,586,564
Dec 31, 20242.19002.21002.10002.10002.100081,727,644
Dec 30, 20242.23002.24002.16002.19002.190088,113,019
Dec 27, 20242.22002.27002.21002.24002.240082,226,225
Dec 26, 20242.23002.24002.20002.22002.220059,550,848
Dec 25, 20242.26002.27002.18002.22002.220078,352,188
Dec 24, 20242.20002.26002.19002.25002.250090,089,813
Dec 23, 20242.29002.29002.20002.21002.2100105,107,117
Dec 20, 20242.32002.33002.28002.29002.2900104,913,169
Dec 19, 20242.30002.33002.28002.32002.320094,231,499
Dec 18, 20242.36002.39002.33002.34002.340099,284,730
Dec 17, 20242.43002.44002.33002.35002.3500152,023,710
Dec 16, 20242.48002.50002.40002.42002.4200162,249,997
Dec 13, 20242.57002.58002.43002.47002.4700340,404,730
Dec 12, 20242.58002.67002.53002.62002.6200253,993,157
Dec 11, 20242.46002.69002.44002.59002.5900308,758,720
Dec 10, 20242.68002.68002.46002.47002.4700238,680,884
Dec 9, 20242.52002.55002.42002.45002.4500140,518,292
Dec 6, 20242.44002.55002.42002.52002.5200174,007,223
Dec 5, 20242.39002.44002.38002.43002.430095,530,589
Dec 4, 20242.49002.51002.39002.41002.4100121,807,346
Dec 3, 20242.47002.53002.43002.50002.5000151,754,904
Dec 2, 20242.34002.51002.32002.47002.4700241,496,408
Nov 29, 20242.27002.35002.24002.32002.3200137,501,861
Nov 28, 20242.25002.33002.24002.29002.2900127,488,290
Nov 27, 20242.19002.26002.12002.25002.2500116,155,231
Nov 26, 20242.19002.23002.18002.20002.200082,970,775
Nov 25, 20242.25002.28002.16002.20002.2000145,523,629
Nov 22, 20242.32002.37002.24002.24002.2400170,581,296
Nov 21, 20242.34002.36002.30002.33002.3300120,481,088
Nov 20, 20242.31002.38002.30002.36002.3600173,677,476
Nov 19, 20242.37002.38002.22002.36002.3600335,076,234
Nov 18, 20242.30002.48002.30002.45002.4500399,979,297
Nov 15, 20242.25002.33002.24002.25002.2500168,613,771
Nov 14, 20242.48002.50002.30002.31002.3100207,317,880
Nov 13, 20242.44002.48002.36002.41002.4100198,628,887
Nov 12, 20242.47002.53002.43002.46002.4600237,981,561
Nov 11, 20242.53002.61002.42002.48002.4800343,966,124
Nov 8, 20242.90002.90002.57002.61002.6100548,355,009
Nov 7, 20242.43002.73002.38002.73002.7300404,825,462
Nov 6, 20242.33002.56002.28002.48002.4800550,118,356
Nov 5, 20242.11002.33002.10002.33002.3300304,684,517
Nov 4, 20242.13002.15002.04002.12002.1200163,990,957
Nov 1, 20242.10002.24002.09002.11002.1100308,404,883
Oct 31, 20241.97002.16001.95002.09002.0900313,648,099
Oct 30, 20241.93002.06001.92001.96001.9600221,268,738
Oct 29, 20242.01002.03001.92001.92001.9200167,004,093
Oct 28, 20241.93002.01001.92002.01002.0100194,706,609
Oct 25, 20241.92001.96001.91001.93001.9300139,228,230
Oct 24, 20241.90001.94001.89001.92001.920098,166,865
Oct 23, 20241.92001.97001.91001.93001.9300127,146,466
Oct 22, 20241.91001.96001.91001.93001.9300111,458,969
Oct 21, 20241.94001.96001.90001.93001.9300150,240,720
Oct 18, 20241.94001.99001.86001.95001.9500210,138,278
Oct 17, 20242.13002.13001.92001.93001.9300367,496,455
Oct 16, 20241.94002.12001.94002.12002.1200398,495,553
Oct 15, 20241.96002.02001.92001.93001.9300169,130,805
Oct 14, 20242.04002.06001.92001.99001.9900198,656,040
Oct 11, 20241.90001.97001.88001.90001.9000161,636,042
Oct 10, 20241.97002.03001.86001.94001.9400264,305,115
Oct 9, 20242.13002.15002.06002.06002.0600327,622,156
Oct 8, 20242.29002.29002.08002.29002.2900602,198,660
Sep 30, 20242.08002.08002.08002.08002.080024,968,538
Sep 27, 20241.89001.89001.89001.89001.890088,974,986
Sep 26, 20241.55001.72001.53001.72001.7200285,993,487
Sep 25, 20241.52001.65001.52001.56001.5600258,393,991
Sep 24, 20241.49001.51001.46001.50001.5000104,999,567
Sep 23, 20241.45001.48001.44001.46001.460071,565,521
Sep 20, 20241.42001.47001.41001.47001.4700108,580,910
Sep 19, 20241.40001.45001.39001.43001.4300106,269,653
Sep 18, 20241.36001.40001.34001.39001.390062,705,979
Sep 13, 20241.36001.38001.35001.36001.360040,442,816
Sep 12, 20241.35001.38001.35001.36001.360040,658,042
Sep 11, 20241.34001.36001.33001.35001.350040,059,170
Sep 10, 20241.37001.37001.33001.35001.350060,288,014
Sep 9, 20241.37001.38001.35001.37001.370037,199,460
Sep 6, 20241.40001.41001.36001.38001.380040,129,214
Sep 5, 20241.39001.42001.38001.40001.400052,690,939
Sep 4, 20241.38001.42001.37001.37001.370060,619,995
Sep 3, 20241.37001.41001.36001.39001.390062,337,290
Sep 2, 20241.40001.41001.36001.37001.370080,564,963
Aug 30, 20241.34001.45001.34001.41001.4100132,148,570
Aug 29, 20241.33001.35001.32001.35001.350039,908,857
Aug 28, 20241.33001.34001.31001.34001.340056,017,422
Aug 27, 20241.36001.37001.33001.34001.340046,937,889
Aug 26, 20241.34001.38001.34001.37001.370036,946,594
Aug 23, 20241.34001.35001.33001.34001.340029,772,295
Aug 22, 20241.37001.39001.34001.35001.350041,261,850
Aug 21, 20241.36001.38001.35001.36001.360034,490,239
Aug 20, 20241.40001.41001.36001.37001.370042,164,936
Aug 19, 20241.42001.42001.39001.40001.400038,207,919
Aug 16, 20241.42001.44001.41001.42001.420041,827,088
Aug 15, 20241.39001.44001.39001.43001.430060,000,863
Aug 14, 20241.42001.43001.40001.40001.400031,451,788
Aug 13, 20241.42001.43001.40001.42001.420045,471,089
Aug 12, 20241.48001.48001.41001.42001.420066,362,394
Aug 9, 20241.45001.53001.45001.49001.4900124,881,130
Aug 8, 20241.43001.49001.42001.46001.460092,888,489
Aug 7, 20241.43001.43001.40001.42001.420048,419,961
Aug 6, 20241.42001.44001.41001.44001.440062,577,939
Aug 5, 20241.41001.44001.40001.40001.400055,212,277
Aug 2, 20241.42001.44001.41001.41001.410040,724,540
Aug 1, 20241.45001.46001.41001.42001.420051,566,063
Jul 31, 20241.39001.45001.38001.44001.440072,311,435
Jul 30, 20241.35001.39001.35001.38001.380059,083,669
Jul 29, 20241.36001.37001.34001.35001.350038,868,912
Jul 26, 20241.35001.39001.35001.36001.360040,805,620
Jul 25, 20241.33001.36001.32001.35001.350043,062,226
Jul 24, 20241.37001.38001.33001.33001.330061,701,978
Jul 23, 20241.40001.43001.38001.38001.380051,615,405
Jul 22, 20241.39001.42001.38001.40001.400052,844,035
Jul 19, 20241.42001.43001.37001.39001.390079,076,349
Jul 18, 20241.43001.43001.41001.43001.430040,942,882
Jul 17, 20241.41001.46001.41001.44001.440065,210,522
Jul 16, 20241.41001.45001.40001.42001.420052,943,915
Jul 15, 20241.44001.45001.40001.41001.410059,161,829
Jul 12, 20241.42001.51001.42001.46001.460099,701,178
Jul 11, 20241.39001.44001.39001.43001.430083,987,600
Jul 10, 20241.35001.41001.33001.37001.370083,394,586
Jul 9, 20241.34001.37001.31001.35001.350067,541,840
Jul 8, 20241.39001.40001.34001.35001.350075,820,193
Jul 5, 20241.40001.40001.40001.40001.4000-
Jul 4, 20241.46001.47001.39001.40001.400085,782,384
Jul 3, 20241.43001.49001.42001.47001.470094,774,149
Jul 2, 20241.42001.47001.40001.43001.4300114,022,133
Jul 1, 20241.35001.42001.34001.42001.420098,245,163
Jun 28, 20241.36001.39001.34001.35001.350081,028,762
Jun 27, 20241.40001.42001.36001.37001.370063,372,567
Jun 26, 20241.38001.40001.35001.40001.400089,060,446
Jun 25, 20241.34001.42001.33001.39001.3900153,151,723
Jun 24, 20241.42001.42001.34001.35001.3500140,358,083
Jun 21, 20241.45001.48001.44001.44001.440071,192,188
Jun 20, 20241.50001.51001.45001.46001.4600127,747,277
Jun 19, 20241.54001.55001.51001.51001.510072,142,316
Jun 18, 20241.55001.58001.54001.54001.540091,499,835
Jun 17, 20241.59001.59001.54001.56001.5600148,574,066
Jun 14, 20241.63001.66001.58001.61001.6100236,627,591
Jun 13, 20241.70001.72001.62001.63001.6300140,257,940
Jun 12, 20241.71001.73001.68001.70001.700076,802,509
Jun 11, 20241.74001.75001.70001.72001.720063,748,476
Jun 7, 20241.72001.77001.72001.75001.750075,144,734
Jun 6, 20241.76001.78001.70001.72001.720071,287,843
Jun 5, 20241.81001.82001.75001.76001.760072,887,171
Jun 4, 20241.78001.84001.76001.82001.820091,070,790
Jun 3, 20241.87001.88001.76001.79001.7900134,402,062
May 31, 20241.89001.91001.87001.88001.8800111,869,541
May 30, 20241.94001.95001.88001.89001.890091,661,087
May 29, 20241.94002.00001.93001.95001.950073,478,725
May 28, 20242.04002.06001.94001.94001.9400114,171,935
May 27, 20242.02002.03001.94001.99001.9900101,132,477
May 24, 20242.09002.09002.01002.02002.0200126,867,074
May 23, 20242.16002.17002.08002.11002.1100241,423,541
May 22, 20242.08002.30002.08002.23002.2300362,670,239
May 21, 20242.09002.15002.07002.09002.0900148,191,258
May 20, 20242.21002.21002.10002.10002.1000302,744,685
May 17, 20241.99002.17001.98002.17002.1700305,606,671
May 16, 20241.89002.00001.88001.97001.9700166,513,232
May 15, 20241.88001.93001.86001.89001.890088,849,788