Skip to main content
logo
China Greatwall Technology Group Co., Ltd. (SHE:000066)
China flag China · Delayed Price · Currency is CNY
16.00
+0.98 (6.52%)
Aug 12, 2025, 2:45 PM CST

SHE:000066 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 18, 202514.9315.1614.9015.0215.020.20%74,357,186
Jul 17, 202514.7115.1014.6814.9914.990.20%94,213,342
Jul 16, 202514.7815.3014.7314.9614.962.26%153,761,237
Jul 15, 202514.5814.7214.4014.6314.630.97%75,424,394
Jul 14, 202514.5714.6114.4414.4914.49-0.48%32,924,400
Jul 11, 202514.3614.6914.2914.5614.561.46%68,662,374
Jul 10, 202514.3314.4114.2714.3514.350.14%29,460,151
Jul 9, 202514.4414.4914.3114.3314.33-0.83%34,811,049
Jul 8, 202514.2514.4614.2314.4514.451.12%38,602,698
Jul 7, 202514.3314.3414.2514.2914.29-0.35%26,329,257
Jul 4, 202514.4014.5414.3114.3414.34-0.76%40,138,057
Jul 3, 202514.4514.6014.3914.4514.450.21%33,715,488
Jul 2, 202514.6214.6414.3714.4214.42-1.84%49,701,224
Jul 1, 202514.8014.8814.5614.6914.69-0.74%59,556,250
Jun 30, 202514.5914.9614.5914.8014.801.16%75,497,861
Jun 27, 202514.8914.9914.6114.6314.630.62%91,246,852
Jun 26, 202514.6114.8614.5314.5414.54-0.41%78,327,457
Jun 25, 202514.4314.6314.3614.6014.601.25%71,651,562
Jun 24, 202514.2814.4714.2014.4214.421.26%49,131,936
Jun 23, 202513.8114.3813.7614.2414.241.93%46,790,431
Jun 20, 202514.2014.2613.9013.9713.97-1.76%41,632,982
Jun 19, 202514.3914.4314.1914.2214.22-1.59%45,063,159
Jun 18, 202514.3714.6214.3114.4514.450.56%43,502,124
Jun 17, 202514.4114.4514.3414.3714.37-0.42%28,075,247
Jun 16, 202514.4014.4914.3314.4314.430.28%35,877,081
Jun 13, 202514.5414.6114.3714.3914.39-1.51%50,713,102
Jun 12, 202514.6914.7614.6014.6114.61-0.95%40,597,100
Jun 11, 202514.7414.8714.7114.7514.75-0.47%46,156,752
Jun 10, 202515.1015.1314.5314.8214.82-1.46%91,103,678
Jun 9, 202514.7015.1414.7015.0415.041.62%86,347,989
Jun 6, 202514.7414.9514.6314.8014.800.34%65,769,899
Jun 5, 202514.5314.7814.5014.7514.751.10%65,247,055
Jun 4, 202514.5614.7214.5014.5914.590.48%52,337,005