Greatoo Intelligent Equipment Inc. (SHE:002031)
China · Delayed Price · Currency is CNY 5.03
-0.11 (-2.14%)
Aug 24, 2026, 3:04 PM CST
SHE:002031 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.10 | 5.21 | 4.96 | 5.14 | 5.14 | 0.39% | 99,414,014 |
| Aug 20, 2026 | 5.40 | 5.50 | 5.09 | 5.12 | 5.12 | -9.06% | 176,695,758 |
| Aug 19, 2026 | 5.99 | 5.99 | 5.63 | 5.63 | 5.63 | -10.06% | 140,927,053 |
| Aug 18, 2026 | 5.96 | 6.38 | 5.82 | 6.26 | 6.26 | 3.47% | 322,737,901 |
| Aug 17, 2026 | 5.91 | 6.15 | 5.83 | 6.05 | 6.05 | 1.85% | 242,454,734 |
| Aug 14, 2026 | 6.15 | 6.22 | 5.82 | 5.94 | 5.94 | -5.26% | 251,948,290 |
| Aug 13, 2026 | 6.63 | 6.69 | 6.19 | 6.27 | 6.27 | -2.34% | 454,439,485 |
| Aug 12, 2026 | 6.29 | 6.42 | 6.21 | 6.42 | 6.42 | 9.93% | 212,024,925 |
| Aug 11, 2026 | 5.25 | 5.84 | 5.20 | 5.84 | 5.84 | 9.98% | 142,532,715 |
| Aug 10, 2026 | 5.28 | 5.47 | 5.19 | 5.31 | 5.31 | 1.34% | 84,632,925 |
| Aug 7, 2026 | 5.36 | 5.37 | 5.17 | 5.24 | 5.24 | -1.13% | 70,336,573 |
| Aug 6, 2026 | 5.28 | 5.44 | 5.21 | 5.30 | 5.30 | -1.49% | 88,603,173 |
| Aug 5, 2026 | 5.23 | 5.44 | 5.18 | 5.38 | 5.38 | 2.48% | 130,223,300 |
| Aug 4, 2026 | 5.16 | 5.28 | 5.07 | 5.25 | 5.25 | 0.77% | 114,415,000 |
| Aug 3, 2026 | 4.93 | 5.39 | 4.90 | 5.21 | 5.21 | 6.33% | 148,104,300 |
| Jul 31, 2026 | 4.80 | 4.96 | 4.79 | 4.90 | 4.90 | 4.26% | 88,664,608 |
| Jul 30, 2026 | 4.70 | 4.82 | 4.68 | 4.70 | 4.70 | -1.47% | 51,104,200 |
| Jul 29, 2026 | 4.68 | 4.85 | 4.67 | 4.77 | 4.77 | 2.36% | 65,962,630 |
| Jul 28, 2026 | 4.61 | 4.76 | 4.60 | 4.66 | 4.66 | -0.21% | 43,339,390 |
| Jul 27, 2026 | 4.50 | 4.69 | 4.46 | 4.67 | 4.67 | 3.78% | 56,486,590 |
| Jul 24, 2026 | 4.63 | 4.63 | 4.50 | 4.50 | 4.50 | -4.46% | 47,476,980 |
| Jul 23, 2026 | 4.60 | 4.73 | 4.55 | 4.71 | 4.71 | 2.39% | 55,490,250 |
| Jul 22, 2026 | 4.70 | 4.75 | 4.58 | 4.60 | 4.60 | -3.77% | 56,521,910 |
| Jul 21, 2026 | 4.63 | 4.82 | 4.36 | 4.78 | 4.78 | 3.91% | 80,737,909 |
| Jul 20, 2026 | 4.80 | 4.87 | 4.55 | 4.60 | 4.60 | -4.17% | 61,676,710 |
| Jul 17, 2026 | 5.00 | 5.06 | 4.73 | 4.80 | 4.80 | -3.81% | 64,422,156 |
| Jul 16, 2026 | 5.02 | 5.12 | 4.90 | 4.99 | 4.99 | -1.77% | 58,668,290 |
| Jul 15, 2026 | 5.11 | 5.19 | 5.00 | 5.08 | 5.08 | -2.31% | 60,710,550 |
| Jul 14, 2026 | 5.15 | 5.23 | 5.05 | 5.20 | 5.20 | 0.78% | 50,346,920 |
| Jul 13, 2026 | 5.39 | 5.40 | 5.15 | 5.16 | 5.16 | -5.84% | 84,015,667 |
| Jul 10, 2026 | 5.43 | 5.63 | 5.36 | 5.48 | 5.48 | 0.92% | 99,731,038 |
| Jul 9, 2026 | 5.44 | 5.51 | 5.23 | 5.43 | 5.43 | -1.09% | 102,155,175 |
| Jul 8, 2026 | 5.75 | 5.87 | 5.45 | 5.49 | 5.49 | -9.11% | 175,882,100 |
| Jul 7, 2026 | 5.71 | 6.18 | 5.62 | 6.04 | 6.04 | 7.47% | 239,610,915 |
| Jul 6, 2026 | 5.95 | 6.05 | 5.60 | 5.62 | 5.62 | -9.65% | 190,515,256 |
| Jul 3, 2026 | 5.90 | 6.30 | 5.80 | 6.22 | 6.22 | 7.24% | 255,159,541 |
| Jul 2, 2026 | 5.68 | 6.19 | 5.65 | 5.80 | 5.80 | 1.22% | 173,977,103 |
| Jul 1, 2026 | 5.53 | 5.78 | 5.50 | 5.73 | 5.73 | 2.69% | 120,602,111 |
| Jun 30, 2026 | 5.39 | 5.70 | 5.34 | 5.58 | 5.58 | 4.49% | 113,439,465 |
| Jun 29, 2026 | 5.36 | 5.46 | 5.21 | 5.34 | 5.34 | -1.84% | 100,131,982 |
| Jun 26, 2026 | 5.78 | 5.88 | 5.44 | 5.44 | 5.44 | -5.06% | 109,209,437 |
| Jun 25, 2026 | 6.00 | 6.13 | 5.70 | 5.73 | 5.73 | -3.37% | 133,989,358 |
| Jun 24, 2026 | 6.05 | 6.05 | 5.84 | 5.93 | 5.93 | -2.47% | 169,022,639 |
| Jun 23, 2026 | 5.52 | 6.08 | 5.47 | 6.08 | 6.08 | 9.95% | 109,800,843 |
| Jun 22, 2026 | 5.65 | 5.66 | 5.35 | 5.53 | 5.53 | -3.32% | 123,800,977 |
| Jun 18, 2026 | 5.66 | 5.80 | 5.57 | 5.72 | 5.72 | 0.18% | 96,748,953 |
| Jun 17, 2026 | 5.80 | 5.84 | 5.68 | 5.71 | 5.71 | -2.89% | 91,298,400 |
| Jun 16, 2026 | 5.84 | 5.92 | 5.69 | 5.88 | 5.88 | 0.51% | 100,618,784 |
| Jun 15, 2026 | 5.70 | 5.85 | 5.65 | 5.85 | 5.85 | 3.91% | 106,382,054 |
| Jun 12, 2026 | 5.85 | 5.89 | 5.60 | 5.63 | 5.63 | -2.09% | 125,866,784 |