Skip to main content
logo
China Greatwall Technology Group Co., Ltd. (SHE:000066)
China flag China · Delayed Price · Currency is CNY
16.77
+0.32 (1.95%)
Apr 27, 2026, 3:04 PM CST

SHE:000066 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202616.6217.2516.1216.7716.771.95%243,769,400
Apr 24, 202617.3617.6516.4516.4516.451.61%298,731,300
Apr 23, 202615.9817.0015.8916.1916.193.72%245,664,400
Apr 22, 202615.4015.6715.2815.6115.611.30%63,272,060
Apr 21, 202615.6915.7015.1815.4115.41-2.78%81,337,690
Apr 20, 202615.7816.0815.7515.8515.850.83%80,290,660
Apr 17, 202616.2016.2815.6715.7215.720.77%94,078,920
Apr 16, 202615.6615.8715.4515.6015.60-0.32%74,403,460
Apr 15, 202615.6816.1115.5015.6515.650.51%124,791,500
Apr 14, 202615.4515.6715.3515.5715.571.17%81,468,260
Apr 13, 202615.2715.7715.2315.3915.392.19%96,775,920
Apr 10, 202615.1815.5015.0515.0615.061.07%77,245,200
Apr 9, 202614.8015.1814.7214.9014.90-0.53%65,447,130
Apr 8, 202614.5714.9914.5714.9814.985.12%74,442,317
Apr 7, 202614.2114.4414.2114.2514.250.42%28,606,540
Apr 3, 202614.4914.5614.1614.1914.19-1.66%38,969,660
Apr 2, 202614.8014.8014.3114.4314.43-2.83%51,073,170
Apr 1, 202615.0015.0714.7914.8514.850.95%40,914,740
Mar 31, 202614.8415.0814.7014.7114.71-1.34%47,396,420
Mar 30, 202614.7415.0414.6114.9114.91-1.06%50,931,670
Mar 27, 202614.9115.2014.8115.0715.07-2.21%86,102,820
Mar 26, 202615.6716.4715.3315.4115.412.19%147,066,700
Mar 25, 202614.7315.5014.7315.0815.082.45%89,358,770
Mar 24, 202614.6014.7914.2814.7214.722.65%69,214,340
Mar 23, 202615.1815.2414.2614.3414.34-8.43%102,199,200
Mar 20, 202615.9716.2515.5415.6615.66-1.69%96,242,930
Mar 19, 202615.7816.2515.7315.9315.93-1.36%66,670,520
Mar 18, 202615.7916.1915.7216.1516.152.41%76,632,560
Mar 17, 202616.5916.6815.7715.7715.77-4.13%96,561,470
Mar 16, 202616.2916.5915.9816.4516.450.24%97,144,990
Mar 13, 202616.9016.9716.3816.4116.41-4.09%143,445,500
Mar 12, 202616.9117.6016.8817.1117.110.65%199,697,100
Mar 11, 202616.9517.1816.8817.0017.00-0.06%157,426,300
Mar 10, 202617.4517.4516.8817.0117.01-1.45%292,591,666
Mar 9, 202615.5517.2615.3117.2617.2610.01%224,712,000
Mar 6, 202615.5515.7215.4715.6915.690.13%62,257,470
Mar 5, 202615.5915.8815.4915.6715.673.23%80,727,390
Mar 4, 202615.0715.5715.0715.1815.18-0.72%68,405,315
Mar 3, 202616.4516.5315.2815.2915.29-7.45%146,729,064
Mar 2, 202616.4516.9616.4416.5216.52-0.42%121,734,700
Feb 27, 202616.1816.8016.1116.5916.591.59%118,438,700
Feb 26, 202616.2616.4916.0816.3316.330.18%96,398,630
Feb 25, 202616.5216.5916.2516.3016.30-0.73%81,812,510
Feb 24, 202616.7816.8916.2616.4216.42-1.79%97,434,100
Feb 13, 202616.3617.0116.3316.7216.721.33%144,590,300
Feb 12, 202616.1316.8015.9916.5016.503.19%139,676,400
Feb 11, 202616.1416.3215.9915.9915.99-1.54%66,042,640
Feb 10, 202616.2016.6116.1516.2416.24-0.37%91,812,958
Feb 9, 202616.2616.4816.0516.3016.301.94%111,814,100
Feb 6, 202615.7016.3015.5715.9915.990.82%105,362,000