Greattown Holdings Ltd. (SHA:600094)
China · Delayed Price · Currency is CNY 4.370
+0.010 (0.23%)
Aug 12, 2026, 2:14 PM CST
Greattown Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 4.36 | 4.41 | 4.31 | 4.34 | - | -0.46% | 11,313,300 |
| Aug 11, 2026 | 4.40 | 4.47 | 4.36 | 4.36 | 4.36 | -1.80% | 14,634,080 |
| Aug 10, 2026 | 4.46 | 4.50 | 4.38 | 4.44 | 4.44 | -0.45% | 23,101,600 |
| Aug 7, 2026 | 4.71 | 4.73 | 4.40 | 4.46 | 4.46 | -4.29% | 33,970,054 |
| Aug 6, 2026 | 4.57 | 4.69 | 4.49 | 4.66 | 4.66 | 1.08% | 32,500,557 |
| Aug 5, 2026 | 4.45 | 4.64 | 4.40 | 4.61 | 4.61 | 5.01% | 40,533,070 |
| Aug 4, 2026 | 4.39 | 4.47 | 4.31 | 4.39 | 4.39 | 0.23% | 28,236,200 |
| Aug 3, 2026 | 4.20 | 4.40 | 4.17 | 4.38 | 4.38 | 5.54% | 27,294,972 |
| Jul 31, 2026 | 3.91 | 4.22 | 3.91 | 4.15 | 4.15 | 4.53% | 33,382,350 |
| Jul 30, 2026 | 3.81 | 4.09 | 3.80 | 3.97 | 3.97 | 3.66% | 31,825,320 |
| Jul 29, 2026 | 3.68 | 3.84 | 3.67 | 3.83 | 3.83 | 4.08% | 22,459,727 |
| Jul 28, 2026 | 3.63 | 3.73 | 3.60 | 3.68 | 3.68 | 0.82% | 15,018,109 |
| Jul 27, 2026 | 3.58 | 3.66 | 3.53 | 3.65 | 3.65 | 2.24% | 14,313,478 |
| Jul 24, 2026 | 3.69 | 3.71 | 3.57 | 3.57 | 3.57 | -2.99% | 12,355,552 |
| Jul 23, 2026 | 3.55 | 3.72 | 3.55 | 3.68 | 3.68 | 1.94% | 15,255,429 |
| Jul 22, 2026 | 3.74 | 3.77 | 3.61 | 3.61 | 3.61 | -3.48% | 20,764,139 |
| Jul 21, 2026 | 3.72 | 3.80 | 3.59 | 3.74 | 3.74 | 0.27% | 23,142,713 |
| Jul 20, 2026 | 3.65 | 3.82 | 3.62 | 3.73 | 3.73 | 3.04% | 29,726,000 |
| Jul 17, 2026 | 3.78 | 3.85 | 3.62 | 3.62 | 3.62 | -3.98% | 23,454,033 |
| Jul 16, 2026 | 3.81 | 3.88 | 3.71 | 3.77 | 3.77 | -2.33% | 20,871,501 |
| Jul 15, 2026 | 3.82 | 3.89 | 3.77 | 3.86 | 3.86 | 0.26% | 25,138,900 |
| Jul 14, 2026 | 3.83 | 3.88 | 3.75 | 3.85 | 3.85 | 2.39% | 31,924,782 |
| Jul 13, 2026 | 3.95 | 4.02 | 3.75 | 3.76 | 3.76 | -5.05% | 41,435,116 |
| Jul 10, 2026 | 3.91 | 4.07 | 3.88 | 3.96 | 3.96 | -2.70% | 59,857,151 |
| Jul 9, 2026 | 4.30 | 4.55 | 3.99 | 4.07 | 4.07 | -3.55% | 86,269,250 |
| Jul 8, 2026 | 4.19 | 4.22 | 4.06 | 4.22 | 4.22 | 9.90% | 17,750,113 |
| Jul 7, 2026 | 3.56 | 3.84 | 3.46 | 3.84 | 3.84 | 10.03% | 33,358,850 |
| Jul 6, 2026 | 3.47 | 3.51 | 3.44 | 3.49 | 3.49 | 0.29% | 16,053,900 |
| Jul 3, 2026 | 3.47 | 3.55 | 3.46 | 3.48 | 3.48 | 0.29% | 14,973,900 |
| Jul 2, 2026 | 3.49 | 3.61 | 3.46 | 3.47 | 3.47 | -1.70% | 18,328,237 |
| Jul 1, 2026 | 3.49 | 3.58 | 3.46 | 3.53 | 3.53 | 2.02% | 18,770,900 |
| Jun 30, 2026 | 3.51 | 3.57 | 3.45 | 3.46 | 3.46 | -2.81% | 16,442,187 |
| Jun 29, 2026 | 3.60 | 3.61 | 3.50 | 3.56 | 3.56 | -1.39% | 16,027,462 |
| Jun 26, 2026 | 3.72 | 3.74 | 3.61 | 3.61 | 3.61 | -3.73% | 18,927,197 |
| Jun 25, 2026 | 3.79 | 3.81 | 3.68 | 3.75 | 3.75 | -0.53% | 17,691,671 |
| Jun 24, 2026 | 3.86 | 3.95 | 3.71 | 3.77 | 3.77 | -2.58% | 27,645,196 |
| Jun 23, 2026 | 3.95 | 4.01 | 3.83 | 3.87 | 3.87 | -2.03% | 18,710,067 |
| Jun 22, 2026 | 4.05 | 4.05 | 3.88 | 3.95 | 3.95 | -2.47% | 19,855,743 |
| Jun 18, 2026 | 4.01 | 4.18 | 3.90 | 4.05 | 4.05 | 0.25% | 19,852,200 |
| Jun 17, 2026 | 4.18 | 4.19 | 4.02 | 4.04 | 4.04 | -3.58% | 23,674,870 |
| Jun 16, 2026 | 4.19 | 4.29 | 4.10 | 4.19 | 4.19 | - | 30,661,160 |
| Jun 15, 2026 | 3.93 | 4.29 | 3.93 | 4.19 | 4.19 | 7.44% | 42,697,090 |
| Jun 12, 2026 | 3.90 | 3.94 | 3.86 | 3.90 | 3.90 | 1.04% | 13,348,110 |
| Jun 11, 2026 | 3.91 | 3.95 | 3.82 | 3.86 | 3.86 | -1.78% | 14,363,400 |
| Jun 10, 2026 | 3.93 | 4.00 | 3.89 | 3.93 | 3.93 | -1.75% | 16,280,700 |
| Jun 9, 2026 | 4.00 | 4.02 | 3.92 | 4.00 | 4.00 | - | 18,149,200 |
| Jun 8, 2026 | 4.08 | 4.14 | 3.92 | 4.00 | 4.00 | -2.91% | 19,263,400 |
| Jun 5, 2026 | 4.09 | 4.19 | 4.08 | 4.12 | 4.12 | 0.73% | 18,577,510 |
| Jun 4, 2026 | 4.04 | 4.21 | 4.04 | 4.09 | 4.09 | -0.24% | 18,865,660 |
| Jun 3, 2026 | 4.14 | 4.17 | 4.08 | 4.10 | 4.10 | -1.44% | 17,130,200 |