China Great Wall Securities Co.,Ltd. (SHE:002939)
China · Delayed Price · Currency is CNY 9.07
+0.19 (2.14%)
Apr 10, 2026, 3:04 PM CST
SHE:002939 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 9.10 | 9.29 | 9.02 | 9.07 | 9.07 | 2.14% | 40,600,780 |
| Apr 9, 2026 | 9.02 | 9.03 | 8.88 | 8.88 | 8.88 | -2.20% | 15,121,498 |
| Apr 8, 2026 | 8.92 | 9.08 | 8.88 | 9.08 | 9.08 | 4.13% | 32,847,820 |
| Apr 7, 2026 | 8.74 | 8.78 | 8.66 | 8.72 | 8.72 | -0.23% | 13,912,000 |
| Apr 3, 2026 | 8.84 | 8.88 | 8.73 | 8.74 | 8.74 | -0.91% | 10,644,891 |
| Apr 2, 2026 | 8.95 | 8.98 | 8.78 | 8.82 | 8.82 | -1.78% | 14,008,200 |
| Apr 1, 2026 | 9.00 | 9.05 | 8.94 | 8.98 | 8.98 | 1.01% | 11,367,830 |
| Mar 31, 2026 | 8.95 | 9.06 | 8.89 | 8.89 | 8.89 | -0.67% | 13,606,000 |
| Mar 30, 2026 | 8.85 | 8.97 | 8.80 | 8.95 | 8.95 | -0.11% | 16,554,600 |
| Mar 27, 2026 | 8.80 | 9.02 | 8.80 | 8.96 | 8.96 | 0.90% | 13,269,519 |
| Mar 26, 2026 | 9.02 | 9.04 | 8.84 | 8.88 | 8.88 | -1.88% | 16,064,078 |
| Mar 25, 2026 | 8.88 | 9.11 | 8.86 | 9.05 | 9.05 | 2.14% | 23,543,700 |
| Mar 24, 2026 | 8.82 | 8.88 | 8.70 | 8.86 | 8.86 | 1.72% | 21,931,200 |
| Mar 23, 2026 | 8.98 | 8.98 | 8.66 | 8.71 | 8.71 | -3.97% | 31,106,200 |
| Mar 20, 2026 | 9.25 | 9.29 | 9.07 | 9.07 | 9.07 | -1.73% | 20,926,000 |
| Mar 19, 2026 | 9.29 | 9.35 | 9.21 | 9.23 | 9.23 | -1.28% | 19,547,790 |
| Mar 18, 2026 | 9.41 | 9.43 | 9.29 | 9.35 | 9.35 | -0.43% | 18,654,000 |
| Mar 17, 2026 | 9.35 | 9.58 | 9.33 | 9.39 | 9.39 | 0.64% | 33,765,050 |
| Mar 16, 2026 | 9.39 | 9.39 | 9.30 | 9.33 | 9.33 | -0.64% | 17,646,660 |
| Mar 13, 2026 | 9.43 | 9.50 | 9.39 | 9.39 | 9.39 | -0.84% | 15,743,710 |
| Mar 12, 2026 | 9.45 | 9.53 | 9.43 | 9.47 | 9.47 | -0.11% | 14,619,870 |
| Mar 11, 2026 | 9.42 | 9.52 | 9.39 | 9.48 | 9.48 | 0.53% | 15,737,050 |
| Mar 10, 2026 | 9.37 | 9.44 | 9.36 | 9.43 | 9.43 | 1.18% | 15,722,567 |
| Mar 9, 2026 | 9.35 | 9.36 | 9.25 | 9.32 | 9.32 | -1.58% | 20,152,810 |
| Mar 6, 2026 | 9.28 | 9.50 | 9.26 | 9.47 | 9.47 | 1.61% | 22,866,925 |
| Mar 5, 2026 | 9.48 | 9.48 | 9.30 | 9.32 | 9.32 | -0.11% | 18,847,400 |
| Mar 4, 2026 | 9.46 | 9.55 | 9.33 | 9.33 | 9.33 | -2.30% | 26,726,550 |
| Mar 3, 2026 | 9.83 | 9.87 | 9.55 | 9.55 | 9.55 | -2.55% | 36,956,090 |
| Mar 2, 2026 | 9.81 | 9.88 | 9.73 | 9.80 | 9.80 | -1.11% | 26,205,627 |
| Feb 27, 2026 | 9.79 | 9.92 | 9.77 | 9.91 | 9.91 | 1.12% | 20,626,700 |
| Feb 26, 2026 | 9.85 | 9.88 | 9.78 | 9.80 | 9.80 | -0.71% | 18,854,320 |
| Feb 25, 2026 | 9.71 | 9.98 | 9.71 | 9.87 | 9.87 | 1.96% | 36,351,090 |
| Feb 24, 2026 | 9.73 | 9.77 | 9.68 | 9.68 | 9.68 | - | 16,986,380 |
| Feb 13, 2026 | 9.87 | 9.90 | 9.68 | 9.68 | 9.68 | -1.73% | 23,043,990 |
| Feb 12, 2026 | 9.90 | 9.91 | 9.84 | 9.85 | 9.85 | -0.30% | 13,714,510 |
| Feb 11, 2026 | 9.90 | 9.93 | 9.87 | 9.88 | 9.88 | -0.20% | 13,004,100 |
| Feb 10, 2026 | 9.92 | 9.95 | 9.88 | 9.90 | 9.90 | -0.20% | 13,557,638 |
| Feb 9, 2026 | 9.95 | 9.96 | 9.88 | 9.92 | 9.92 | 0.61% | 16,230,840 |
| Feb 6, 2026 | 9.80 | 9.96 | 9.77 | 9.86 | 9.86 | 0.31% | 22,459,150 |
| Feb 5, 2026 | 9.80 | 9.91 | 9.77 | 9.83 | 9.83 | 0.10% | 22,915,175 |
| Feb 4, 2026 | 9.71 | 9.84 | 9.70 | 9.82 | 9.82 | 0.82% | 23,003,680 |
| Feb 3, 2026 | 9.77 | 9.79 | 9.68 | 9.74 | 9.74 | 0.21% | 20,493,970 |
| Feb 2, 2026 | 9.83 | 9.92 | 9.70 | 9.72 | 9.72 | -1.32% | 32,137,200 |
| Jan 30, 2026 | 10.01 | 10.02 | 9.83 | 9.85 | 9.85 | -1.70% | 31,583,813 |
| Jan 29, 2026 | 9.93 | 10.06 | 9.85 | 10.02 | 10.02 | 0.40% | 38,721,510 |
| Jan 28, 2026 | 9.88 | 10.02 | 9.87 | 9.98 | 9.98 | 0.91% | 31,790,140 |
| Jan 27, 2026 | 9.99 | 10.02 | 9.80 | 9.89 | 9.89 | -1.30% | 35,955,240 |
| Jan 26, 2026 | 10.01 | 10.12 | 9.96 | 10.02 | 10.02 | - | 40,793,630 |
| Jan 23, 2026 | 10.01 | 10.05 | 10.00 | 10.02 | 10.02 | 0.10% | 27,893,938 |
| Jan 22, 2026 | 9.99 | 10.05 | 9.98 | 10.01 | 10.01 | 0.40% | 23,228,910 |