Greatoo Intelligent Equipment Inc. (SHE:002031)
China · Delayed Price · Currency is CNY 5.44
-0.25 (-4.39%)
Sep 30, 2026, 3:04 PM CST
SHE:002031 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.54 | 5.80 | 5.42 | 5.44 | 5.44 | -4.39% | 167,468,600 |
| Sep 29, 2026 | 5.45 | 6.08 | 5.31 | 5.69 | 5.69 | 2.34% | 226,005,400 |
| Sep 28, 2026 | 5.30 | 5.69 | 5.20 | 5.56 | 5.56 | 3.93% | 182,542,785 |
| Sep 24, 2026 | 5.21 | 5.48 | 5.18 | 5.35 | 5.35 | 1.52% | 124,717,433 |
| Sep 23, 2026 | 5.25 | 5.36 | 5.12 | 5.27 | 5.27 | -0.19% | 84,135,555 |
| Sep 22, 2026 | 5.23 | 5.35 | 5.23 | 5.28 | 5.28 | 0.19% | 65,448,920 |
| Sep 21, 2026 | 5.20 | 5.46 | 5.18 | 5.27 | 5.27 | 0.38% | 83,048,338 |
| Sep 18, 2026 | 5.17 | 5.35 | 5.12 | 5.25 | 5.25 | 2.54% | 91,815,560 |
| Sep 17, 2026 | 5.04 | 5.20 | 5.02 | 5.12 | 5.12 | 1.19% | 63,458,935 |
| Sep 16, 2026 | 5.01 | 5.07 | 4.97 | 5.06 | 5.06 | 1.00% | 36,883,878 |
| Sep 15, 2026 | 5.11 | 5.13 | 5.01 | 5.01 | 5.01 | -1.96% | 42,162,255 |
| Sep 14, 2026 | 5.10 | 5.14 | 5.07 | 5.11 | 5.11 | - | 39,744,670 |
| Sep 11, 2026 | 5.10 | 5.14 | 5.04 | 5.11 | 5.11 | -1.16% | 55,124,935 |
| Sep 10, 2026 | 5.22 | 5.23 | 5.16 | 5.17 | 5.17 | -2.27% | 65,788,696 |
| Sep 9, 2026 | 5.45 | 5.46 | 5.26 | 5.29 | 5.29 | -3.99% | 112,301,500 |
| Sep 8, 2026 | 5.40 | 5.66 | 5.34 | 5.51 | 5.51 | 1.29% | 127,772,824 |
| Sep 7, 2026 | 5.32 | 5.58 | 5.29 | 5.44 | 5.44 | 1.49% | 139,026,217 |
| Sep 4, 2026 | 5.55 | 5.55 | 5.30 | 5.36 | 5.36 | -3.07% | 226,643,076 |
| Sep 3, 2026 | 5.25 | 5.71 | 5.21 | 5.53 | 5.53 | 6.55% | 301,640,800 |
| Sep 2, 2026 | 5.25 | 5.30 | 5.17 | 5.19 | 5.19 | -2.99% | 70,622,094 |
| Sep 1, 2026 | 5.21 | 5.47 | 5.18 | 5.35 | 5.35 | 2.69% | 120,199,075 |
| Aug 31, 2026 | 5.12 | 5.21 | 5.09 | 5.21 | 5.21 | 0.39% | 50,378,317 |
| Aug 28, 2026 | 5.20 | 5.24 | 5.16 | 5.19 | 5.19 | -0.76% | 62,472,720 |
| Aug 27, 2026 | 5.11 | 5.24 | 5.10 | 5.23 | 5.23 | 1.75% | 89,599,899 |
| Aug 26, 2026 | 5.10 | 5.20 | 5.07 | 5.14 | 5.14 | -0.39% | 72,122,185 |
| Aug 25, 2026 | 4.98 | 5.18 | 4.96 | 5.16 | 5.16 | 2.58% | 90,207,028 |
| Aug 24, 2026 | 5.13 | 5.16 | 4.96 | 5.03 | 5.03 | -2.14% | 86,384,360 |
| 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 |