Skip to main content
China Greatwall Technology Group Co., Ltd. (SHE:000066)
China flag China · Delayed Price · Currency is CNY
17.26
+1.57 (10.01%)
At close: Mar 9, 2026

SHE:000066 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.5517.2615.3117.2617.2610.01%224,712,000
Mar 6, 202615.5515.7215.4715.6915.690.13%62,257,470
Mar 5, 202615.5915.8815.4915.6715.673.23%80,727,390
Mar 4, 202615.0715.5715.0715.1815.18-0.72%68,405,315
Mar 3, 202616.4516.5315.2815.2915.29-7.45%146,729,064
Mar 2, 202616.4516.9616.4416.5216.52-0.42%121,734,700
Feb 27, 202616.1816.8016.1116.5916.591.59%118,438,700
Feb 26, 202616.2616.4916.0816.3316.330.18%96,398,630
Feb 25, 202616.5216.5916.2516.3016.30-0.73%81,812,510
Feb 24, 202616.7816.8916.2616.4216.42-1.79%97,434,100
Feb 13, 202616.3617.0116.3316.7216.721.33%144,590,300
Feb 12, 202616.1316.8015.9916.5016.503.19%139,676,400
Feb 11, 202616.1416.3215.9915.9915.99-1.54%66,042,640
Feb 10, 202616.2016.6116.1516.2416.24-0.37%91,812,958
Feb 9, 202616.2616.4816.0516.3016.301.94%111,814,100
Feb 6, 202615.7016.3015.5715.9915.990.82%105,362,000
Feb 5, 202615.9016.0515.8115.8615.86-1.55%62,697,150
Feb 4, 202616.0816.2915.9316.1116.11-1.53%96,418,830
Feb 3, 202615.8416.4615.7116.3616.364.54%148,335,500
Feb 2, 202615.9016.1415.5815.6515.65-1.39%101,149,200
Jan 30, 202616.2016.3315.6915.8715.87-3.35%154,622,000
Jan 29, 202616.8016.9816.3716.4216.42-1.08%167,805,800
Jan 28, 202617.1317.1316.5916.6016.60-2.81%180,935,700
Jan 27, 202617.0717.4016.5617.0817.08-0.87%263,014,284
Jan 26, 202618.2618.4717.1117.2317.23-5.80%334,779,278
Jan 23, 202618.8018.8418.1018.2918.29-6.21%498,715,700
Jan 22, 202619.6019.6018.6119.5019.509.43%719,230,100
Jan 21, 202616.3217.8216.3217.8217.8210.00%142,590,900
Jan 20, 202616.6016.9916.0716.2016.20-0.18%140,326,800
Jan 19, 202616.2116.4015.9416.2316.23-2.05%110,651,800
Jan 16, 202616.2817.3615.7516.5716.571.35%218,499,948
Jan 15, 202617.0017.0016.1616.3516.35-2.33%161,441,400
Jan 14, 202616.2317.4216.2116.7416.743.72%295,529,400
Jan 13, 202616.9917.1516.0916.1416.14-2.89%267,762,100
Jan 12, 202615.3516.6215.3516.6216.629.99%125,024,000
Jan 9, 202615.1215.2414.9515.1115.110.13%78,484,780
Jan 8, 202614.6915.1514.6915.0915.092.03%77,998,190
Jan 7, 202614.9915.0414.7014.7914.79-1.27%62,021,944
Jan 6, 202614.5815.0814.5314.9814.982.46%88,759,480
Jan 5, 202614.4614.6814.4014.6214.621.46%56,930,970
Dec 31, 202514.2714.5014.2514.4114.410.84%40,220,380
Dec 30, 202514.2814.4414.2814.2914.29-0.56%33,115,230
Dec 29, 202514.5314.5814.3314.3714.37-1.03%45,514,770
Dec 26, 202514.2114.6614.1314.5214.522.25%83,280,140
Dec 25, 202514.0914.3014.0314.2014.200.78%36,370,430
Dec 24, 202513.9314.0913.9114.0914.091.22%30,965,860
Dec 23, 202514.1314.1313.8513.9213.92-1.07%28,498,190
Dec 22, 202513.9614.1313.9614.0714.071.08%30,047,190
Dec 19, 202513.9014.0813.8913.9213.920.58%29,819,620
Dec 18, 202513.7913.9913.7613.8413.84-0.43%30,149,582
Dec 17, 202513.6813.9213.5313.9013.901.61%40,894,730
Dec 16, 202513.9113.9513.6013.6813.68-2.01%39,621,200
Dec 15, 202514.0614.1513.8313.9613.96-0.64%42,676,380
Dec 12, 202514.3514.3914.0514.0514.05-1.89%58,044,080
Dec 11, 202514.6814.6914.3114.3214.32-2.45%36,873,510
Dec 10, 202514.6114.7314.4714.6814.680.07%29,133,570
Dec 9, 202514.7814.9514.6314.6714.67-1.08%31,397,500
Dec 8, 202514.6714.9514.6714.8314.831.16%39,213,400
Dec 5, 202514.5814.7014.3814.6614.660.69%32,540,217
Dec 4, 202514.4614.5614.3214.5614.560.69%31,266,440
Dec 3, 202514.8114.8614.4414.4614.46-2.36%47,119,360
Dec 2, 202515.0515.0614.7714.8114.81-1.73%36,817,540
Dec 1, 202514.9015.0914.8615.0715.070.47%38,872,070
Nov 28, 202514.8815.0014.7415.0015.000.74%31,319,728
Nov 27, 202514.9015.1014.8814.8914.89-0.20%27,449,600
Nov 26, 202515.0015.0914.9014.9214.92-0.86%31,570,390
Nov 25, 202515.0815.2215.0315.0515.05-0.13%45,179,230
Nov 24, 202514.9515.1314.6215.0715.071.69%48,803,270
Nov 21, 202515.3715.4914.8014.8214.82-4.51%65,784,970
Nov 20, 202515.9716.0215.5015.5215.52-2.21%48,035,270
Nov 19, 202516.1316.1615.8315.8715.87-1.61%36,970,520
Nov 18, 202516.1316.2016.0216.1316.13-0.25%35,425,950
Nov 17, 202515.8816.2615.8816.1716.171.95%50,441,910
Nov 14, 202516.0016.0115.8315.8615.86-1.31%36,317,480
Nov 13, 202515.9216.1015.8816.0716.070.94%38,061,330
Nov 12, 202516.0116.0715.8215.9215.92-1.00%42,963,980
Nov 11, 202516.2216.2816.0116.0816.08-0.74%44,025,430
Nov 10, 202516.2216.3516.1116.2016.20-0.18%46,529,630
Nov 7, 202516.5116.5116.2116.2316.23-2.41%63,880,550
Nov 6, 202516.5716.6516.2716.6316.630.24%79,982,280
Nov 5, 202516.6916.8816.4116.5916.59-2.53%95,955,700
Nov 4, 202516.9017.5016.6717.0217.020.18%124,079,300
Nov 3, 202516.8417.0116.6116.9916.990.47%89,021,980
Oct 31, 202516.8817.3216.8716.9116.91-0.41%110,209,800
Oct 30, 202516.6717.5016.5216.9816.980.89%182,074,000
Oct 29, 202516.4816.9416.4416.8316.832.50%101,121,700
Oct 28, 202516.5016.6816.4016.4216.42-1.14%60,378,270
Oct 27, 202516.5416.7116.4616.6116.610.91%77,535,960
Oct 24, 202516.5716.6716.3116.4616.460.61%73,326,720
Oct 23, 202516.0416.4415.8716.3616.361.93%60,727,490
Oct 22, 202516.1216.2016.0116.0516.05-1.11%39,149,050
Oct 21, 202515.9716.3515.9216.2316.231.37%59,109,020
Oct 20, 202516.1616.2315.8616.0116.010.31%51,834,310
Oct 17, 202516.3116.3715.8415.9615.96-1.85%71,990,450
Oct 16, 202516.6216.6816.2516.2616.26-3.27%96,883,050
Oct 15, 202516.8617.1816.3616.8116.81-0.41%115,439,200
Oct 14, 202517.3017.5616.8016.8816.88-4.09%184,583,000
Oct 13, 202516.5117.8216.5117.6017.605.33%239,545,400
Oct 10, 202517.3517.3616.6416.7116.71-4.30%129,552,900
Oct 9, 202517.0217.7017.0217.4617.463.07%162,539,400