Skip to main content
logo
China Greatwall Technology Group Co., Ltd. (SHE:000066)
China flag China · Delayed Price · Currency is CNY
16.60
-0.48 (-2.81%)
At close: Jan 28, 2026

SHE:000066 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202617.1317.1316.5916.6016.60-2.81%180,935,700
Jan 27, 202617.0717.4016.5617.0817.08-0.87%263,014,284
Jan 26, 202618.2618.4717.1117.2317.23-5.80%334,779,278
Jan 23, 202618.8018.8418.1018.2918.29-6.21%498,715,700
Jan 22, 202619.6019.6018.6119.5019.509.43%719,230,100
Jan 21, 202616.3217.8216.3217.8217.8210.00%142,590,900
Jan 20, 202616.6016.9916.0716.2016.20-0.18%140,326,800
Jan 19, 202616.2116.4015.9416.2316.23-2.05%110,651,800
Jan 16, 202616.2817.3615.7516.5716.571.35%218,499,948
Jan 15, 202617.0017.0016.1616.3516.35-2.33%161,441,400
Jan 14, 202616.2317.4216.2116.7416.743.72%295,529,400
Jan 13, 202616.9917.1516.0916.1416.14-2.89%267,762,100
Jan 12, 202615.3516.6215.3516.6216.629.99%125,024,000
Jan 9, 202615.1215.2414.9515.1115.110.13%78,484,780
Jan 8, 202614.6915.1514.6915.0915.092.03%77,998,190
Jan 7, 202614.9915.0414.7014.7914.79-1.27%62,021,944
Jan 6, 202614.5815.0814.5314.9814.982.46%88,759,480
Jan 5, 202614.4614.6814.4014.6214.621.46%56,930,970
Dec 31, 202514.2714.5014.2514.4114.410.84%40,220,380
Dec 30, 202514.2814.4414.2814.2914.29-0.56%33,115,230
Dec 29, 202514.5314.5814.3314.3714.37-1.03%45,514,770
Dec 26, 202514.2114.6614.1314.5214.522.25%83,280,140
Dec 25, 202514.0914.3014.0314.2014.200.78%36,370,430
Dec 24, 202513.9314.0913.9114.0914.091.22%30,965,860
Dec 23, 202514.1314.1313.8513.9213.92-1.07%28,498,190
Dec 22, 202513.9614.1313.9614.0714.071.08%30,047,190
Dec 19, 202513.9014.0813.8913.9213.920.58%29,819,620
Dec 18, 202513.7913.9913.7613.8413.84-0.43%30,149,582
Dec 17, 202513.6813.9213.5313.9013.901.61%40,894,730
Dec 16, 202513.9113.9513.6013.6813.68-2.01%39,621,200
Dec 15, 202514.0614.1513.8313.9613.96-0.64%42,676,380
Dec 12, 202514.3514.3914.0514.0514.05-1.89%58,044,080
Dec 11, 202514.6814.6914.3114.3214.32-2.45%36,873,510
Dec 10, 202514.6114.7314.4714.6814.680.07%29,133,570
Dec 9, 202514.7814.9514.6314.6714.67-1.08%31,397,500
Dec 8, 202514.6714.9514.6714.8314.831.16%39,213,400
Dec 5, 202514.5814.7014.3814.6614.660.69%32,540,217
Dec 4, 202514.4614.5614.3214.5614.560.69%31,266,440
Dec 3, 202514.8114.8614.4414.4614.46-2.36%47,119,360
Dec 2, 202515.0515.0614.7714.8114.81-1.73%36,817,540
Dec 1, 202514.9015.0914.8615.0715.070.47%38,872,070
Nov 28, 202514.8815.0014.7415.0015.000.74%31,319,728
Nov 27, 202514.9015.1014.8814.8914.89-0.20%27,449,600
Nov 26, 202515.0015.0914.9014.9214.92-0.86%31,570,390
Nov 25, 202515.0815.2215.0315.0515.05-0.13%45,179,230
Nov 24, 202514.9515.1314.6215.0715.071.69%48,803,270
Nov 21, 202515.3715.4914.8014.8214.82-4.51%65,784,970
Nov 20, 202515.9716.0215.5015.5215.52-2.21%48,035,270
Nov 19, 202516.1316.1615.8315.8715.87-1.61%36,970,520
Nov 18, 202516.1316.2016.0216.1316.13-0.25%35,425,950