China Great Wall Securities Co.,Ltd. (SHE:002939)
China · Delayed Price · Currency is CNY 11.74
-0.04 (-0.34%)
Sep 5, 2025, 3:04 PM CST
SHE:002939 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.83 | 11.92 | 11.32 | 11.74 | 11.74 | -0.34% | 140,806,644 |
| Sep 4, 2025 | 11.82 | 12.18 | 11.67 | 11.78 | 11.78 | -3.44% | 192,055,606 |
| Sep 3, 2025 | 12.51 | 12.93 | 11.98 | 12.20 | 12.20 | -1.45% | 284,525,290 |
| Sep 2, 2025 | 12.06 | 12.80 | 11.90 | 12.38 | 12.38 | 2.57% | 284,750,590 |
| Sep 1, 2025 | 12.17 | 12.20 | 11.96 | 12.07 | 12.07 | -1.31% | 124,727,851 |
| Aug 29, 2025 | 12.36 | 12.48 | 12.14 | 12.23 | 12.23 | -0.97% | 163,265,818 |
| Aug 28, 2025 | 11.86 | 12.45 | 11.69 | 12.35 | 12.35 | 4.04% | 238,431,590 |
| Aug 27, 2025 | 12.10 | 12.29 | 11.87 | 11.87 | 11.87 | -1.74% | 179,594,771 |
| Aug 26, 2025 | 12.18 | 12.35 | 12.07 | 12.08 | 12.08 | -1.06% | 171,845,672 |
| Aug 25, 2025 | 12.26 | 12.46 | 12.01 | 12.21 | 12.21 | -0.25% | 277,122,208 |
| Aug 22, 2025 | 11.89 | 12.46 | 11.89 | 12.24 | 12.24 | 2.43% | 258,340,840 |
| Aug 21, 2025 | 12.90 | 13.03 | 11.94 | 11.95 | 11.95 | -6.64% | 299,764,859 |
| Aug 20, 2025 | 13.53 | 13.77 | 12.44 | 12.80 | 12.80 | -7.11% | 393,152,962 |
| Aug 19, 2025 | 13.72 | 14.07 | 12.70 | 13.78 | 13.78 | 3.84% | 542,264,705 |
| Aug 18, 2025 | 13.04 | 13.27 | 12.57 | 13.27 | 13.27 | 10.03% | 250,383,507 |
| Aug 15, 2025 | 11.00 | 12.06 | 10.73 | 12.06 | 12.06 | 10.04% | 266,590,797 |
| Aug 14, 2025 | 10.19 | 10.96 | 10.11 | 10.96 | 10.96 | 10.04% | 440,891,740 |
| Aug 13, 2025 | 9.07 | 9.96 | 8.95 | 9.96 | 9.96 | 10.06% | 110,787,656 |
| Aug 12, 2025 | 9.00 | 9.08 | 8.95 | 9.05 | 9.05 | 0.56% | 29,626,652 |
| Aug 11, 2025 | 8.93 | 9.08 | 8.92 | 9.00 | 9.00 | 1.47% | 34,614,378 |
| Aug 8, 2025 | 8.91 | 8.95 | 8.85 | 8.87 | 8.87 | -1.00% | 20,001,100 |
| Aug 7, 2025 | 8.93 | 9.01 | 8.88 | 8.96 | 8.96 | 0.45% | 24,000,222 |
| Aug 6, 2025 | 8.86 | 8.93 | 8.84 | 8.92 | 8.92 | 0.22% | 23,120,825 |
| Aug 5, 2025 | 8.88 | 8.95 | 8.83 | 8.90 | 8.90 | 0.91% | 27,772,497 |
| Aug 4, 2025 | 8.78 | 8.83 | 8.74 | 8.82 | 8.82 | 0.11% | 23,234,257 |
| Aug 1, 2025 | 8.85 | 8.90 | 8.78 | 8.81 | 8.81 | -0.11% | 23,137,790 |
| Jul 31, 2025 | 9.00 | 9.06 | 8.77 | 8.82 | 8.82 | -2.43% | 37,079,100 |
| Jul 30, 2025 | 9.14 | 9.19 | 8.98 | 9.04 | 9.04 | -1.09% | 36,575,880 |
| Jul 29, 2025 | 9.17 | 9.20 | 9.01 | 9.14 | 9.14 | -0.87% | 36,050,717 |
| Jul 28, 2025 | 9.19 | 9.36 | 9.08 | 9.22 | 9.22 | 0.44% | 38,437,172 |
| Jul 25, 2025 | 9.23 | 9.25 | 9.11 | 9.18 | 9.18 | 0.11% | 40,824,287 |
| Jul 24, 2025 | 8.91 | 9.22 | 8.87 | 9.17 | 9.17 | 2.69% | 61,194,750 |
| Jul 23, 2025 | 9.00 | 9.13 | 8.92 | 8.93 | 8.93 | -0.22% | 57,788,293 |
| Jul 22, 2025 | 8.84 | 8.96 | 8.78 | 8.95 | 8.95 | 0.22% | 38,863,789 |
| Jul 21, 2025 | 8.82 | 8.97 | 8.78 | 8.93 | 8.84 | 1.25% | 38,367,655 |
| Jul 18, 2025 | 8.87 | 8.88 | 8.78 | 8.82 | 8.73 | -0.11% | 23,190,616 |
| Jul 17, 2025 | 8.82 | 8.87 | 8.77 | 8.83 | 8.74 | - | 20,849,534 |
| Jul 16, 2025 | 8.82 | 8.88 | 8.75 | 8.83 | 8.74 | - | 26,931,097 |
| Jul 15, 2025 | 8.89 | 8.97 | 8.77 | 8.83 | 8.74 | -0.45% | 39,905,473 |
| Jul 14, 2025 | 9.06 | 9.09 | 8.87 | 8.87 | 8.78 | 0.57% | 63,810,514 |
| Jul 11, 2025 | 8.72 | 8.98 | 8.64 | 8.82 | 8.73 | 1.85% | 67,678,464 |
| Jul 10, 2025 | 8.47 | 8.72 | 8.46 | 8.66 | 8.57 | 1.76% | 40,313,955 |
| Jul 9, 2025 | 8.49 | 8.56 | 8.48 | 8.51 | 8.42 | 0.47% | 30,440,623 |
| Jul 8, 2025 | 8.39 | 8.50 | 8.38 | 8.47 | 8.38 | 0.71% | 25,436,865 |
| Jul 7, 2025 | 8.35 | 8.43 | 8.33 | 8.41 | 8.32 | 0.36% | 14,113,454 |
| Jul 4, 2025 | 8.40 | 8.49 | 8.34 | 8.38 | 8.29 | -0.24% | 24,463,700 |
| Jul 3, 2025 | 8.40 | 8.45 | 8.36 | 8.40 | 8.31 | 0.24% | 20,464,634 |
| Jul 2, 2025 | 8.39 | 8.44 | 8.35 | 8.38 | 8.29 | -0.48% | 19,897,481 |
| Jul 1, 2025 | 8.40 | 8.42 | 8.32 | 8.42 | 8.33 | 0.48% | 22,114,166 |
| Jun 30, 2025 | 8.44 | 8.44 | 8.31 | 8.38 | 8.29 | -0.59% | 29,509,800 |