Greatoo Intelligent Equipment Inc. (SHE:002031)
China · Delayed Price · Currency is CNY 5.21
+0.31 (6.33%)
Aug 3, 2026, 3:04 PM CST
SHE:002031 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 5.99 | 6.00 | 5.65 | 5.75 | 5.75 | -5.74% | 129,753,679 |
| Jun 10, 2026 | 6.60 | 6.60 | 6.09 | 6.10 | 6.10 | -8.68% | 175,937,928 |
| Jun 9, 2026 | 6.76 | 7.05 | 6.60 | 6.68 | 6.68 | -2.48% | 192,341,740 |
| Jun 8, 2026 | 6.36 | 6.92 | 6.36 | 6.85 | 6.85 | 2.70% | 254,520,853 |
| Jun 5, 2026 | 6.32 | 6.86 | 6.10 | 6.67 | 6.67 | 3.41% | 268,150,771 |
| Jun 4, 2026 | 6.09 | 6.65 | 6.07 | 6.45 | 6.45 | 4.54% | 222,413,302 |
| Jun 3, 2026 | 6.16 | 6.35 | 6.03 | 6.17 | 6.17 | -1.28% | 123,744,106 |
| Jun 2, 2026 | 6.36 | 6.55 | 6.22 | 6.25 | 6.25 | -0.32% | 138,364,506 |
| Jun 1, 2026 | 6.20 | 6.35 | 6.12 | 6.27 | 6.27 | 0.48% | 94,864,460 |
| May 29, 2026 | 6.48 | 6.60 | 6.20 | 6.24 | 6.24 | -5.02% | 148,823,177 |
| May 28, 2026 | 6.57 | 6.87 | 6.35 | 6.57 | 6.57 | -0.30% | 188,206,134 |
| May 27, 2026 | 7.11 | 7.31 | 6.59 | 6.59 | 6.59 | -9.97% | 286,306,894 |
| May 26, 2026 | 7.28 | 7.66 | 7.00 | 7.32 | 7.32 | 1.53% | 324,249,700 |
| May 25, 2026 | 7.50 | 7.50 | 7.17 | 7.21 | 7.21 | -2.57% | 221,371,200 |
| May 22, 2026 | 7.24 | 7.69 | 7.01 | 7.40 | 7.40 | 1.93% | 290,532,588 |