Skip to main content
China Greatwall Technology Group Co., Ltd. (SHE:000066)
China flag China · Delayed Price · Currency is CNY
17.52
-0.31 (-1.74%)
Apr 29, 2026, 1:15 PM CST

SHE:000066 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.3617.5116.8417.13--3.93%95,927,661
Apr 28, 202616.6318.2016.5817.8317.836.32%432,241,600
Apr 27, 202616.6217.2516.1216.7716.771.95%243,769,400
Apr 24, 202617.3617.6516.4516.4516.451.61%298,731,300
Apr 23, 202615.9817.0015.8916.1916.193.72%245,664,400
Apr 22, 202615.4015.6715.2815.6115.611.30%63,272,060
Apr 21, 202615.6915.7015.1815.4115.41-2.78%81,337,690
Apr 20, 202615.7816.0815.7515.8515.850.83%80,290,660
Apr 17, 202616.2016.2815.6715.7215.720.77%94,078,920
Apr 16, 202615.6615.8715.4515.6015.60-0.32%74,403,460
Apr 15, 202615.6816.1115.5015.6515.650.51%124,791,500
Apr 14, 202615.4515.6715.3515.5715.571.17%81,468,260
Apr 13, 202615.2715.7715.2315.3915.392.19%96,775,920
Apr 10, 202615.1815.5015.0515.0615.061.07%77,245,200
Apr 9, 202614.8015.1814.7214.9014.90-0.53%65,447,130
Apr 8, 202614.5714.9914.5714.9814.985.12%74,442,317
Apr 7, 202614.2114.4414.2114.2514.250.42%28,606,540
Apr 3, 202614.4914.5614.1614.1914.19-1.66%38,969,660
Apr 2, 202614.8014.8014.3114.4314.43-2.83%51,073,170
Apr 1, 202615.0015.0714.7914.8514.850.95%40,914,740
Mar 31, 202614.8415.0814.7014.7114.71-1.34%47,396,420
Mar 30, 202614.7415.0414.6114.9114.91-1.06%50,931,670
Mar 27, 202614.9115.2014.8115.0715.07-2.21%86,102,820
Mar 26, 202615.6716.4715.3315.4115.412.19%147,066,700
Mar 25, 202614.7315.5014.7315.0815.082.45%89,358,770
Mar 24, 202614.6014.7914.2814.7214.722.65%69,214,340
Mar 23, 202615.1815.2414.2614.3414.34-8.43%102,199,200
Mar 20, 202615.9716.2515.5415.6615.66-1.69%96,242,930
Mar 19, 202615.7816.2515.7315.9315.93-1.36%66,670,520
Mar 18, 202615.7916.1915.7216.1516.152.41%76,632,560
Mar 17, 202616.5916.6815.7715.7715.77-4.13%96,561,470
Mar 16, 202616.2916.5915.9816.4516.450.24%97,144,990
Mar 13, 202616.9016.9716.3816.4116.41-4.09%143,445,500
Mar 12, 202616.9117.6016.8817.1117.110.65%199,697,100
Mar 11, 202616.9517.1816.8817.0017.00-0.06%157,426,300
Mar 10, 202617.4517.4516.8817.0117.01-1.45%292,591,666
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