Greattown Holdings Ltd. (SHA:600094)
China · Delayed Price · Currency is CNY 4.080
+0.110 (2.77%)
Sep 29, 2026, 11:29 AM CST
Greattown Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 4.04 | 4.15 | 3.93 | 3.97 | 3.97 | -1.73% | 34,253,320 |
| Sep 24, 2026 | 4.01 | 4.09 | 3.96 | 4.04 | 4.04 | -0.25% | 30,104,260 |
| Sep 23, 2026 | 4.13 | 4.17 | 4.02 | 4.05 | 4.05 | -1.70% | 27,355,300 |
| Sep 22, 2026 | 4.14 | 4.18 | 4.06 | 4.12 | 4.12 | -0.48% | 31,007,800 |
| Sep 21, 2026 | 4.02 | 4.17 | 3.96 | 4.14 | 4.14 | 2.48% | 27,929,701 |
| Sep 18, 2026 | 4.07 | 4.11 | 4.02 | 4.04 | 4.04 | -0.74% | 31,532,654 |
| Sep 17, 2026 | 4.09 | 4.18 | 3.97 | 4.07 | 4.07 | -0.97% | 25,415,400 |
| Sep 16, 2026 | 4.02 | 4.11 | 3.93 | 4.11 | 4.11 | 2.24% | 27,365,477 |
| Sep 15, 2026 | 3.94 | 4.08 | 3.94 | 4.02 | 4.02 | 1.52% | 23,374,690 |
| Sep 14, 2026 | 3.93 | 4.01 | 3.88 | 3.96 | 3.96 | 0.76% | 18,190,293 |
| Sep 11, 2026 | 4.03 | 4.03 | 3.84 | 3.93 | 3.93 | -2.48% | 23,998,345 |
| Sep 10, 2026 | 4.05 | 4.06 | 3.94 | 4.03 | 4.03 | -0.74% | 20,617,210 |
| Sep 9, 2026 | 4.13 | 4.16 | 4.05 | 4.06 | 4.06 | -1.93% | 22,806,800 |
| Sep 8, 2026 | 4.02 | 4.18 | 3.98 | 4.14 | 4.14 | 3.50% | 26,399,000 |
| Sep 7, 2026 | 3.97 | 4.03 | 3.93 | 4.00 | 4.00 | 0.76% | 19,370,500 |
| Sep 4, 2026 | 3.94 | 4.05 | 3.92 | 3.97 | 3.97 | 1.28% | 23,160,600 |
| Sep 3, 2026 | 3.97 | 4.00 | 3.92 | 3.92 | 3.92 | -1.51% | 11,473,280 |
| Sep 2, 2026 | 3.94 | 4.02 | 3.84 | 3.98 | 3.98 | 0.25% | 19,582,530 |
| Sep 1, 2026 | 3.88 | 3.99 | 3.85 | 3.97 | 3.97 | 1.28% | 20,157,534 |
| Aug 31, 2026 | 4.16 | 4.18 | 3.90 | 3.92 | 3.92 | -3.69% | 27,268,200 |
| Aug 28, 2026 | 4.06 | 4.12 | 4.01 | 4.07 | 4.07 | -0.25% | 26,722,162 |
| Aug 27, 2026 | 4.15 | 4.26 | 4.06 | 4.08 | 4.08 | -1.69% | 24,951,911 |
| Aug 26, 2026 | 4.02 | 4.21 | 3.96 | 4.15 | 4.15 | 3.23% | 27,869,607 |
| Aug 25, 2026 | 3.81 | 4.06 | 3.79 | 4.02 | 4.02 | 5.51% | 22,085,200 |
| Aug 24, 2026 | 3.87 | 3.90 | 3.79 | 3.81 | 3.81 | -1.30% | 13,974,500 |
| Aug 21, 2026 | 3.93 | 3.93 | 3.81 | 3.86 | 3.86 | -2.03% | 15,473,100 |
| Aug 20, 2026 | 3.95 | 4.00 | 3.90 | 3.94 | 3.94 | 1.03% | 14,496,700 |
| Aug 19, 2026 | 4.01 | 4.07 | 3.88 | 3.90 | 3.90 | -3.23% | 20,708,192 |
| Aug 18, 2026 | 4.14 | 4.14 | 4.01 | 4.03 | 4.03 | -2.66% | 17,965,950 |
| Aug 17, 2026 | 4.23 | 4.23 | 4.04 | 4.14 | 4.14 | -1.66% | 34,102,059 |
| Aug 14, 2026 | 4.15 | 4.28 | 4.09 | 4.21 | 4.21 | 2.18% | 24,286,438 |
| Aug 13, 2026 | 4.34 | 4.36 | 4.12 | 4.12 | 4.12 | -5.29% | 32,665,397 |
| Aug 12, 2026 | 4.36 | 4.41 | 4.28 | 4.35 | 4.35 | -0.23% | 23,727,300 |
| 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 |