Skip to main content
logo
China Greatwall Technology Group Co., Ltd. (SHE:000066)
China flag China · Delayed Price · Currency is CNY
17.20
-0.61 (-3.43%)
Sep 26, 2025, 2:45 PM CST

SHE:000066 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202517.7017.7317.0717.0717.07-4.15%145,167,526
Sep 25, 202517.2918.1517.1817.8117.812.71%241,351,783
Sep 24, 202516.8117.4516.7017.3417.341.64%149,923,147
Sep 23, 202517.5217.5316.5517.0617.06-2.57%160,849,396
Sep 22, 202517.0217.5516.7917.5117.513.98%205,314,424
Sep 19, 202516.6617.2116.6616.8416.841.20%125,366,382
Sep 18, 202516.6317.2016.3216.6416.640.06%169,109,880
Sep 17, 202516.6616.7316.5016.6316.63-0.66%81,808,186
Sep 16, 202516.6116.9716.5516.7416.741.03%98,892,676
Sep 15, 202516.7816.8416.5316.5716.57-0.60%79,956,808
Sep 12, 202516.6016.9316.5116.6716.67-0.18%122,512,110
Sep 11, 202515.8916.8415.7916.7016.704.70%171,759,935
Sep 10, 202515.8116.0915.8015.9515.950.50%74,040,427
Sep 9, 202516.0416.4315.8115.8715.87-1.06%117,955,777
Sep 8, 202516.0016.1015.8316.0416.04-0.12%87,572,080
Sep 5, 202515.7616.0815.5316.0616.061.90%107,542,091
Sep 4, 202516.3316.4715.4115.7615.76-3.49%144,716,644
Sep 3, 202517.3517.3716.2516.3316.33-4.84%159,869,973
Sep 2, 202517.8917.8917.0717.1617.16-4.88%166,055,572
Sep 1, 202518.0818.3417.6618.0418.040.84%176,908,685
Aug 29, 202518.3418.3417.7117.8917.89-2.56%157,776,024
Aug 28, 202518.0018.3717.6018.3618.361.38%221,159,486
Aug 27, 202518.7018.9118.0818.1118.11-4.63%304,538,439
Aug 26, 202518.1519.7518.0218.9918.994.51%404,975,254
Aug 25, 202518.8818.8917.8818.1718.17-0.16%353,407,972
Aug 22, 202517.2918.2517.2918.2018.205.32%351,280,693
Aug 21, 202517.3717.8017.1717.2817.28-1.14%187,412,332
Aug 20, 202517.0817.5416.9617.4817.480.58%214,691,783
Aug 19, 202517.9518.1217.2917.3817.38-4.19%341,074,811
Aug 18, 202517.8018.4617.7018.1418.141.91%398,648,627
Aug 15, 202518.1118.3517.6517.8017.80-1.82%415,116,216
Aug 14, 202518.1119.1617.5018.1318.133.60%664,369,060
Aug 13, 202515.7917.5015.6617.5017.509.99%550,686,862
Aug 12, 202515.0016.5214.8815.9115.915.93%404,984,786
Aug 11, 202514.9115.0814.8915.0215.020.40%49,459,843
Aug 8, 202515.2515.2614.9214.9614.96-2.35%81,527,457
Aug 7, 202515.3215.5515.2015.3215.32-88,060,142
Aug 6, 202515.0615.3615.0015.3215.321.59%99,019,297
Aug 5, 202515.0015.1514.9515.0815.080.20%57,253,019
Aug 4, 202514.8615.0814.8215.0515.050.40%49,383,516
Aug 1, 202515.1015.3414.7814.9914.99-0.60%89,391,958
Jul 31, 202514.9415.3614.9415.0815.080.53%105,683,498
Jul 30, 202515.2215.2314.8815.0015.00-1.70%60,308,005
Jul 29, 202515.1515.2815.0915.2615.260.33%58,577,200
Jul 28, 202515.4315.4515.1115.2115.21-0.65%72,204,151
Jul 25, 202515.0515.3114.9615.3115.311.80%113,425,885
Jul 24, 202514.7515.0414.7515.0415.042.04%68,913,965
Jul 23, 202514.8214.9414.7214.7414.74-0.74%52,303,281
Jul 22, 202514.9414.9614.7714.8514.85-1.00%61,631,175
Jul 21, 202514.9415.0814.8815.0015.00-0.13%62,098,416