Skip to main content
China Greatwall Technology Group Co., Ltd. (SHE:000066)
China flag China · Delayed Price · Currency is CNY
14.66
+0.10 (0.69%)
At close: Dec 5, 2025

SHE:000066 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 202517.0817.2516.8716.9416.94-0.18%85,667,240
Sep 29, 202517.0017.1816.6716.9716.97-0.59%92,533,730
Sep 26, 202517.7017.7317.0717.0717.07-4.15%143,192,400
Sep 25, 202517.2918.1517.1817.8117.812.71%238,987,800
Sep 24, 202516.8117.4516.7017.3417.341.64%147,863,500
Sep 23, 202517.5217.5316.5517.0617.06-2.57%159,005,400
Sep 22, 202517.0217.5516.7917.5117.513.98%202,444,800
Sep 19, 202516.6617.2116.6616.8416.841.20%125,366,300
Sep 18, 202516.6317.2016.3216.6416.640.06%167,594,300
Sep 17, 202516.6616.7316.5016.6316.63-0.66%80,752,980
Sep 16, 202516.6116.9716.5516.7416.741.03%98,892,670
Sep 15, 202516.7816.8416.5316.5716.57-0.60%79,354,300
Sep 12, 202516.6016.9316.5116.6716.67-0.18%122,512,100
Sep 11, 202515.8916.8415.7916.7016.704.70%171,759,900
Sep 10, 202515.8116.0915.8015.9515.950.50%72,708,580
Sep 9, 202516.0416.4315.8115.8715.87-1.06%116,806,700
Sep 8, 202516.0016.1015.8316.0416.04-0.12%86,358,510
Sep 5, 202515.7616.0815.5316.0616.061.90%106,277,300
Sep 4, 202516.3316.4715.4115.7615.76-3.49%143,246,100
Sep 3, 202517.3517.3716.2516.3316.33-4.84%158,207,200
Sep 2, 202517.8917.8917.0717.1617.16-4.88%164,624,300
Sep 1, 202518.0818.3417.6618.0418.040.84%176,908,600
Aug 29, 202518.3418.3417.7117.8917.89-2.56%156,078,300
Aug 28, 202518.0018.3717.6018.3618.361.38%218,772,700
Aug 27, 202518.7018.9118.0818.1118.11-4.63%300,687,400
Aug 26, 202518.1519.7518.0218.9918.994.51%401,139,400
Aug 25, 202518.8818.8917.8818.1718.17-0.16%350,118,600
Aug 22, 202517.2918.2517.2918.2018.205.32%345,483,700
Aug 21, 202517.3717.8017.1717.2817.28-1.14%185,604,700
Aug 20, 202517.0817.5416.9617.4817.480.58%212,558,100
Aug 19, 202517.9518.1217.2917.3817.38-4.19%337,419,200
Aug 18, 202517.8018.4617.7018.1418.141.91%392,730,200
Aug 15, 202518.1118.3517.6517.8017.80-1.82%410,182,900
Aug 14, 202518.1119.1617.5018.1318.133.60%664,369,000
Aug 13, 202515.7917.5015.6617.5017.509.99%550,151,100
Aug 12, 202515.0016.5214.8815.9115.915.93%400,976,900
Aug 11, 202514.9115.0814.8915.0215.020.40%49,459,840
Aug 8, 202515.2515.2614.9214.9614.96-2.35%80,888,450
Aug 7, 202515.3215.5515.2015.3215.32-87,354,840
Aug 6, 202515.0615.3615.0015.3215.321.59%97,915,390
Aug 5, 202515.0015.1514.9515.0815.080.20%56,431,160
Aug 4, 202514.8615.0814.8215.0515.050.40%48,815,310
Aug 1, 202515.1015.3414.7814.9914.99-0.60%89,391,950
Jul 31, 202514.9415.3614.9415.0815.080.53%105,683,400
Jul 30, 202515.2215.2314.8815.0015.00-1.70%59,753,100
Jul 29, 202515.1515.2815.0915.2615.260.33%57,457,700
Jul 28, 202515.4315.4515.1115.2115.21-0.65%71,652,350
Jul 25, 202515.0515.3114.9615.3115.311.80%110,507,000
Jul 24, 202514.7515.0414.7515.0415.042.04%67,366,160
Jul 23, 202514.8214.9414.7214.7414.74-0.74%51,809,610
Jul 22, 202514.9414.9614.7714.8514.85-1.00%60,710,350
Jul 21, 202514.9415.0814.8815.0015.00-0.13%62,098,410
Jul 18, 202514.9315.1614.9015.0215.020.20%74,357,180
Jul 17, 202514.7115.1014.6814.9914.990.20%92,738,340
Jul 16, 202514.7815.3014.7314.9614.962.26%152,583,800
Jul 15, 202514.5814.7214.4014.6314.630.97%75,424,390
Jul 14, 202514.5714.6114.4414.4914.49-0.48%32,058,700
Jul 11, 202514.3614.6914.2914.5614.561.46%68,662,370