Greatoo Intelligent Equipment Inc. (SHE:002031)
China · Delayed Price · Currency is CNY 7.75
+0.01 (0.13%)
Nov 5, 2025, 2:45 PM CST
SHE:002031 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 7.62 | 7.85 | 7.62 | 7.74 | 7.74 | -1.02% | 40,357,356 |
| Nov 3, 2025 | 7.77 | 7.85 | 7.75 | 7.82 | 7.82 | 0.51% | 40,354,480 |
| Oct 31, 2025 | 7.62 | 7.85 | 7.60 | 7.78 | 7.78 | - | 54,633,403 |
| Oct 30, 2025 | 7.90 | 7.93 | 7.78 | 7.78 | 7.78 | -2.02% | 58,600,755 |
| Oct 29, 2025 | 7.90 | 7.95 | 7.86 | 7.94 | 7.94 | - | 47,623,638 |
| Oct 28, 2025 | 8.00 | 8.00 | 7.89 | 7.94 | 7.94 | -0.87% | 60,178,611 |
| Oct 27, 2025 | 7.82 | 8.19 | 7.81 | 8.01 | 8.01 | 2.69% | 102,036,894 |
| Oct 24, 2025 | 7.79 | 7.84 | 7.79 | 7.80 | 7.80 | 0.26% | 43,458,351 |
| Oct 23, 2025 | 7.81 | 7.83 | 7.71 | 7.78 | 7.78 | -1.14% | 41,514,003 |
| Oct 22, 2025 | 7.74 | 7.98 | 7.72 | 7.87 | 7.87 | 1.16% | 66,452,409 |
| Oct 21, 2025 | 7.76 | 7.79 | 7.68 | 7.78 | 7.78 | 0.78% | 45,541,917 |
| Oct 20, 2025 | 7.78 | 7.83 | 7.70 | 7.72 | 7.72 | 0.52% | 41,048,075 |
| Oct 17, 2025 | 7.87 | 7.91 | 7.66 | 7.68 | 7.68 | -2.54% | 57,888,472 |
| Oct 16, 2025 | 7.95 | 8.00 | 7.86 | 7.88 | 7.88 | -2.35% | 61,019,982 |
| Oct 15, 2025 | 7.85 | 8.21 | 7.79 | 8.07 | 8.07 | 2.80% | 106,856,615 |
| Oct 14, 2025 | 8.01 | 8.07 | 7.84 | 7.85 | 7.85 | -1.51% | 73,941,331 |
| Oct 13, 2025 | 7.76 | 7.98 | 7.66 | 7.97 | 7.97 | -2.45% | 83,121,031 |
| Oct 10, 2025 | 8.36 | 8.38 | 8.16 | 8.17 | 8.17 | -2.74% | 88,177,562 |
| Oct 9, 2025 | 8.24 | 8.47 | 8.11 | 8.40 | 8.40 | 2.07% | 119,996,252 |
| Sep 30, 2025 | 8.33 | 8.38 | 8.18 | 8.23 | 8.23 | 0.49% | 85,161,663 |
| Sep 29, 2025 | 8.19 | 8.24 | 8.06 | 8.19 | 8.19 | -0.12% | 83,890,256 |
| Sep 26, 2025 | 8.43 | 8.43 | 8.20 | 8.20 | 8.20 | -3.42% | 111,411,363 |
| Sep 25, 2025 | 8.48 | 8.61 | 8.42 | 8.49 | 8.49 | 0.24% | 129,368,330 |
| Sep 24, 2025 | 8.33 | 8.53 | 8.17 | 8.47 | 8.47 | 0.71% | 128,262,116 |
| Sep 23, 2025 | 8.88 | 8.91 | 8.31 | 8.41 | 8.41 | -4.76% | 213,596,496 |
| Sep 22, 2025 | 8.95 | 9.04 | 8.74 | 8.83 | 8.83 | -0.79% | 185,057,435 |
| Sep 19, 2025 | 9.24 | 9.41 | 8.90 | 8.90 | 8.90 | -6.41% | 397,186,660 |
| Sep 18, 2025 | 9.01 | 9.96 | 9.01 | 9.51 | 9.51 | 5.08% | 609,505,544 |
| Sep 17, 2025 | 9.05 | 9.20 | 8.96 | 9.05 | 9.05 | -0.44% | 233,344,225 |
| Sep 16, 2025 | 8.70 | 9.18 | 8.66 | 9.09 | 9.09 | 4.24% | 318,990,420 |
| Sep 15, 2025 | 8.76 | 9.01 | 8.65 | 8.72 | 8.72 | -0.46% | 167,402,094 |
| Sep 12, 2025 | 8.81 | 9.00 | 8.69 | 8.76 | 8.76 | -0.57% | 209,182,585 |
| Sep 11, 2025 | 8.75 | 8.84 | 8.51 | 8.81 | 8.81 | 0.23% | 170,803,032 |
| Sep 10, 2025 | 8.82 | 8.94 | 8.67 | 8.79 | 8.79 | -0.90% | 166,504,037 |
| Sep 9, 2025 | 9.09 | 9.13 | 8.86 | 8.87 | 8.87 | -3.38% | 233,266,997 |
| Sep 8, 2025 | 8.86 | 9.33 | 8.81 | 9.18 | 9.18 | 2.57% | 356,940,671 |
| Sep 5, 2025 | 8.58 | 9.05 | 8.51 | 8.95 | 8.95 | 2.29% | 323,761,513 |
| Sep 4, 2025 | 8.80 | 9.20 | 8.50 | 8.75 | 8.75 | -2.23% | 398,515,240 |
| Sep 3, 2025 | 9.18 | 9.48 | 8.93 | 8.95 | 8.95 | 0.56% | 636,024,513 |
| Sep 2, 2025 | 8.13 | 8.90 | 7.95 | 8.90 | 8.90 | 10.01% | 340,755,630 |
| Sep 1, 2025 | 8.07 | 8.18 | 8.06 | 8.09 | 8.09 | 0.25% | 67,584,520 |
| Aug 29, 2025 | 8.18 | 8.22 | 8.06 | 8.07 | 8.07 | -1.47% | 88,215,873 |
| Aug 28, 2025 | 8.17 | 8.26 | 7.88 | 8.19 | 8.19 | -0.36% | 189,076,644 |
| Aug 27, 2025 | 8.49 | 8.76 | 8.21 | 8.22 | 8.22 | -3.18% | 203,775,836 |
| Aug 26, 2025 | 8.49 | 8.59 | 8.37 | 8.49 | 8.49 | -0.47% | 152,864,209 |
| Aug 25, 2025 | 8.28 | 8.62 | 8.26 | 8.53 | 8.53 | 2.40% | 237,697,491 |
| Aug 22, 2025 | 8.31 | 8.37 | 8.26 | 8.33 | 8.33 | -0.12% | 106,120,184 |
| Aug 21, 2025 | 8.48 | 8.62 | 8.30 | 8.34 | 8.34 | -2.80% | 167,407,715 |
| Aug 20, 2025 | 8.30 | 8.69 | 8.26 | 8.58 | 8.58 | 2.26% | 256,263,917 |
| Aug 19, 2025 | 8.22 | 8.59 | 8.13 | 8.39 | 8.39 | 1.94% | 252,619,416 |