Greattown Holdings Ltd. (SHA:600094)
China
· Delayed Price · Currency is CNY 4.730
-0.030 (-0.63%)
Apr 29, 2026, 3:00 PM CST
Greattown Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.76 | 4.82 | 4.70 | 4.75 | - | -0.21% | 19,602,395 |
| Apr 28, 2026 | 4.59 | 4.77 | 4.57 | 4.76 | 4.76 | 3.48% | 29,013,190 |
| Apr 27, 2026 | 4.67 | 4.73 | 4.58 | 4.60 | 4.60 | -2.34% | 24,663,990 |
| Apr 24, 2026 | 4.83 | 4.85 | 4.67 | 4.71 | 4.71 | -2.48% | 26,149,200 |
| Apr 23, 2026 | 4.65 | 4.89 | 4.65 | 4.83 | 4.83 | 2.77% | 42,079,830 |
| Apr 22, 2026 | 4.74 | 4.82 | 4.69 | 4.70 | 4.70 | -1.47% | 22,062,600 |
| Apr 21, 2026 | 4.73 | 4.83 | 4.71 | 4.77 | 4.77 | 0.63% | 22,068,050 |
| Apr 20, 2026 | 4.69 | 4.81 | 4.63 | 4.74 | 4.74 | 0.64% | 21,894,800 |
| Apr 17, 2026 | 4.87 | 4.87 | 4.65 | 4.71 | 4.71 | -3.29% | 38,833,140 |
| Apr 16, 2026 | 4.63 | 4.95 | 4.53 | 4.87 | 4.87 | 5.64% | 51,503,780 |
| Apr 15, 2026 | 4.62 | 4.72 | 4.55 | 4.61 | 4.61 | 0.22% | 31,062,210 |
| Apr 14, 2026 | 4.44 | 4.62 | 4.41 | 4.60 | 4.60 | 3.84% | 34,372,450 |
| Apr 13, 2026 | 4.50 | 4.51 | 4.41 | 4.43 | 4.43 | -1.77% | 28,167,677 |
| Apr 10, 2026 | 4.56 | 4.65 | 4.48 | 4.51 | 4.51 | -0.22% | 31,424,693 |
| Apr 9, 2026 | 4.48 | 4.53 | 4.41 | 4.52 | 4.52 | -0.22% | 32,445,000 |
| Apr 8, 2026 | 4.34 | 4.55 | 4.33 | 4.53 | 4.53 | 5.35% | 47,759,950 |
| Apr 7, 2026 | 4.19 | 4.41 | 4.11 | 4.30 | 4.30 | 1.65% | 43,590,530 |
| Apr 3, 2026 | 4.20 | 4.52 | 4.17 | 4.23 | 4.23 | 1.20% | 50,308,410 |
| Apr 2, 2026 | 4.14 | 4.24 | 4.10 | 4.18 | 4.18 | 1.46% | 28,197,006 |
| Apr 1, 2026 | 4.13 | 4.16 | 4.09 | 4.12 | 4.12 | 0.73% | 14,481,559 |
| Mar 31, 2026 | 4.05 | 4.20 | 4.05 | 4.09 | 4.09 | 0.25% | 18,259,100 |
| Mar 30, 2026 | 4.04 | 4.09 | 3.95 | 4.08 | 4.08 | -0.49% | 21,894,560 |
| Mar 27, 2026 | 3.95 | 4.17 | 3.92 | 4.10 | 4.10 | 3.27% | 31,990,841 |
| Mar 26, 2026 | 4.06 | 4.12 | 3.96 | 3.97 | 3.97 | -2.22% | 21,755,660 |
| Mar 25, 2026 | 4.02 | 4.07 | 3.93 | 4.06 | 4.06 | 3.57% | 26,371,140 |
| Mar 24, 2026 | 3.86 | 3.95 | 3.79 | 3.92 | 3.92 | 4.26% | 32,625,557 |
| Mar 23, 2026 | 4.04 | 4.04 | 3.72 | 3.76 | 3.76 | -7.39% | 32,591,224 |
| Mar 20, 2026 | 4.17 | 4.18 | 4.00 | 4.06 | 4.06 | -1.93% | 19,344,200 |
| Mar 19, 2026 | 4.20 | 4.22 | 4.12 | 4.14 | 4.14 | -2.36% | 19,527,100 |
| Mar 18, 2026 | 4.30 | 4.33 | 4.19 | 4.24 | 4.24 | -1.62% | 24,671,418 |
| Mar 17, 2026 | 4.39 | 4.44 | 4.31 | 4.31 | 4.31 | -1.60% | 19,700,782 |
| Mar 16, 2026 | 4.38 | 4.42 | 4.34 | 4.38 | 4.38 | - | 15,963,100 |
| Mar 13, 2026 | 4.42 | 4.50 | 4.36 | 4.38 | 4.38 | -1.35% | 18,936,109 |
| Mar 12, 2026 | 4.48 | 4.50 | 4.42 | 4.44 | 4.44 | -0.89% | 14,964,800 |
| Mar 11, 2026 | 4.52 | 4.53 | 4.46 | 4.48 | 4.48 | -0.88% | 15,713,660 |
| Mar 10, 2026 | 4.53 | 4.59 | 4.48 | 4.52 | 4.52 | 0.22% | 17,870,960 |
| Mar 9, 2026 | 4.50 | 4.57 | 4.43 | 4.51 | 4.51 | -1.31% | 20,133,950 |
| Mar 6, 2026 | 4.52 | 4.62 | 4.50 | 4.57 | 4.57 | 0.88% | 14,272,670 |
| Mar 5, 2026 | 4.55 | 4.59 | 4.50 | 4.53 | 4.53 | 0.89% | 19,927,540 |
| Mar 4, 2026 | 4.53 | 4.60 | 4.44 | 4.49 | 4.49 | -1.97% | 17,194,770 |
| Mar 3, 2026 | 4.71 | 4.75 | 4.53 | 4.58 | 4.58 | -2.55% | 26,880,950 |
| Mar 2, 2026 | 4.74 | 4.78 | 4.66 | 4.70 | 4.70 | -1.67% | 21,485,800 |
| Feb 27, 2026 | 4.72 | 4.82 | 4.71 | 4.78 | 4.78 | 0.84% | 15,820,850 |
| Feb 26, 2026 | 4.93 | 4.93 | 4.72 | 4.74 | 4.74 | -3.85% | 35,237,630 |
| Feb 25, 2026 | 4.85 | 5.01 | 4.85 | 4.93 | 4.93 | 1.65% | 22,681,510 |
| Feb 24, 2026 | 4.90 | 4.97 | 4.85 | 4.85 | 4.85 | - | 13,774,460 |
| Feb 13, 2026 | 4.86 | 4.97 | 4.85 | 4.85 | 4.85 | -1.22% | 19,177,160 |
| Feb 12, 2026 | 4.94 | 4.97 | 4.83 | 4.91 | 4.91 | -0.20% | 18,477,660 |
| Feb 11, 2026 | 4.89 | 4.97 | 4.85 | 4.92 | 4.92 | 0.61% | 18,458,050 |
| Feb 10, 2026 | 4.95 | 4.97 | 4.87 | 4.89 | 4.89 | -1.61% | 16,877,810 |
| Feb 9, 2026 | 4.91 | 4.98 | 4.83 | 4.97 | 4.97 | 2.47% | 18,446,900 |
| Feb 6, 2026 | 4.89 | 4.94 | 4.81 | 4.85 | 4.85 | -0.61% | 19,088,590 |
| Feb 5, 2026 | 4.95 | 4.97 | 4.87 | 4.88 | 4.88 | -2.20% | 18,873,000 |
| Feb 4, 2026 | 5.00 | 5.00 | 4.88 | 4.99 | 4.99 | - | 24,122,430 |
| Feb 3, 2026 | 4.86 | 5.03 | 4.86 | 4.99 | 4.99 | 3.10% | 25,488,400 |
| Feb 2, 2026 | 5.00 | 5.03 | 4.84 | 4.84 | 4.84 | -3.59% | 30,767,260 |
| Jan 30, 2026 | 5.12 | 5.15 | 4.94 | 5.02 | 5.02 | -3.65% | 38,963,764 |
| Jan 29, 2026 | 5.01 | 5.29 | 4.95 | 5.21 | 5.21 | 3.17% | 44,740,010 |
| Jan 28, 2026 | 5.14 | 5.20 | 5.03 | 5.05 | 5.05 | -0.59% | 33,522,320 |
| Jan 27, 2026 | 5.22 | 5.23 | 5.00 | 5.08 | 5.08 | -3.05% | 42,001,950 |
| Jan 26, 2026 | 5.58 | 5.63 | 5.22 | 5.24 | 5.24 | -4.03% | 62,863,590 |
| Jan 23, 2026 | 5.25 | 5.55 | 5.11 | 5.46 | 5.46 | 6.02% | 76,232,240 |
| Jan 22, 2026 | 5.03 | 5.23 | 5.00 | 5.15 | 5.15 | 2.39% | 41,779,962 |
| Jan 21, 2026 | 5.06 | 5.24 | 5.01 | 5.03 | 5.03 | -1.18% | 36,260,128 |
| Jan 20, 2026 | 5.13 | 5.28 | 5.07 | 5.09 | 5.09 | -1.93% | 41,046,860 |
| Jan 19, 2026 | 4.99 | 5.43 | 4.96 | 5.19 | 5.19 | 4.43% | 70,191,910 |
| Jan 16, 2026 | 5.01 | 5.20 | 4.86 | 4.97 | 4.97 | -1.97% | 71,994,360 |
| Jan 15, 2026 | 5.00 | 5.28 | 4.96 | 5.07 | 5.07 | - | 54,847,650 |
| Jan 14, 2026 | 5.22 | 5.40 | 4.98 | 5.07 | 5.07 | -3.43% | 94,477,040 |
| Jan 13, 2026 | 5.08 | 5.35 | 4.79 | 5.25 | 5.25 | 4.37% | 156,226,282 |
| Jan 12, 2026 | 4.71 | 5.03 | 4.70 | 5.03 | 5.03 | 10.07% | 69,970,022 |
| Jan 9, 2026 | 4.46 | 4.76 | 4.46 | 4.57 | 4.57 | 1.56% | 75,393,050 |
| Jan 8, 2026 | 4.17 | 4.63 | 4.16 | 4.50 | 4.50 | 6.89% | 91,462,290 |
| Jan 7, 2026 | 4.26 | 4.26 | 4.17 | 4.21 | 4.21 | -0.47% | 24,641,600 |
| Jan 6, 2026 | 4.17 | 4.29 | 4.17 | 4.23 | 4.23 | 1.20% | 30,304,500 |
| Jan 5, 2026 | 4.16 | 4.26 | 4.15 | 4.18 | 4.18 | 0.48% | 26,020,640 |
| Dec 31, 2025 | 4.09 | 4.21 | 4.04 | 4.16 | 4.16 | 1.46% | 29,808,763 |
| Dec 30, 2025 | 4.18 | 4.19 | 4.08 | 4.10 | 4.10 | -2.38% | 25,551,800 |
| Dec 29, 2025 | 4.24 | 4.28 | 4.19 | 4.20 | 4.20 | -0.71% | 28,399,260 |
| Dec 26, 2025 | 4.31 | 4.36 | 4.22 | 4.23 | 4.23 | -2.31% | 27,529,210 |
| Dec 25, 2025 | 4.39 | 4.41 | 4.27 | 4.33 | 4.33 | -1.37% | 43,256,190 |
| Dec 24, 2025 | 4.15 | 4.53 | 4.13 | 4.39 | 4.39 | 5.78% | 72,348,150 |
| Dec 23, 2025 | 4.25 | 4.26 | 4.08 | 4.15 | 4.15 | -2.35% | 56,044,810 |
| Dec 22, 2025 | 4.16 | 4.31 | 4.13 | 4.25 | 4.25 | 2.41% | 56,227,960 |
| Dec 19, 2025 | 4.06 | 4.20 | 4.04 | 4.15 | 4.15 | 1.97% | 60,292,980 |
| Dec 18, 2025 | 4.05 | 4.11 | 4.00 | 4.07 | 4.07 | 0.25% | 36,741,800 |
| Dec 17, 2025 | 4.05 | 4.10 | 3.98 | 4.06 | 4.06 | -0.98% | 39,961,535 |
| Dec 16, 2025 | 4.05 | 4.31 | 3.99 | 4.10 | 4.10 | 1.99% | 73,191,500 |
| Dec 15, 2025 | 3.98 | 4.04 | 3.96 | 4.02 | 4.02 | 0.50% | 22,446,610 |
| Dec 12, 2025 | 3.97 | 4.03 | 3.97 | 4.00 | 4.00 | 0.25% | 22,078,670 |
| Dec 11, 2025 | 4.10 | 4.11 | 3.98 | 3.99 | 3.99 | -3.16% | 28,403,600 |
| Dec 10, 2025 | 4.03 | 4.15 | 4.01 | 4.12 | 4.12 | 1.73% | 29,444,500 |
| Dec 9, 2025 | 4.09 | 4.09 | 4.01 | 4.05 | 4.05 | -1.22% | 21,077,770 |
| Dec 8, 2025 | 4.10 | 4.15 | 4.08 | 4.10 | 4.10 | - | 18,804,780 |
| Dec 5, 2025 | 4.05 | 4.11 | 4.01 | 4.10 | 4.10 | 0.99% | 22,768,817 |
| Dec 4, 2025 | 4.06 | 4.14 | 4.04 | 4.06 | 4.06 | 0.25% | 25,196,100 |
| Dec 3, 2025 | 4.09 | 4.22 | 3.98 | 4.05 | 4.05 | -1.70% | 58,648,530 |
| Dec 2, 2025 | 4.18 | 4.18 | 4.04 | 4.12 | 4.12 | -1.44% | 41,105,300 |
| Dec 1, 2025 | 4.24 | 4.26 | 4.17 | 4.18 | 4.18 | -1.18% | 32,436,010 |
| Nov 28, 2025 | 4.22 | 4.25 | 4.17 | 4.23 | 4.23 | - | 32,664,110 |