Greatoo Intelligent Equipment Inc. (SHE:002031)
China
· Delayed Price · Currency is CNY 8.04
+0.24 (3.08%)
At close: Dec 5, 2025
SHE:002031 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.80 | 8.15 | 7.75 | 8.04 | 8.04 | 3.08% | 397,011,575 |
| Dec 4, 2025 | 7.22 | 7.80 | 7.22 | 7.80 | 7.80 | 10.01% | 242,609,900 |
| Dec 3, 2025 | 7.21 | 7.21 | 7.08 | 7.09 | 7.09 | -1.80% | 33,113,980 |
| Dec 2, 2025 | 7.33 | 7.33 | 7.21 | 7.22 | 7.22 | -1.63% | 29,420,918 |
| Dec 1, 2025 | 7.22 | 7.38 | 7.19 | 7.34 | 7.34 | 1.38% | 48,904,546 |
| Nov 28, 2025 | 7.16 | 7.24 | 7.11 | 7.24 | 7.24 | 0.98% | 34,952,990 |
| Nov 27, 2025 | 7.19 | 7.26 | 7.16 | 7.17 | 7.17 | -0.69% | 26,908,170 |
| Nov 26, 2025 | 7.24 | 7.34 | 7.18 | 7.22 | 7.22 | -0.28% | 35,922,750 |
| Nov 25, 2025 | 7.18 | 7.28 | 7.13 | 7.24 | 7.24 | 0.70% | 38,608,975 |
| Nov 24, 2025 | 7.09 | 7.35 | 7.01 | 7.19 | 7.19 | 1.70% | 51,826,900 |
| Nov 21, 2025 | 7.19 | 7.27 | 7.01 | 7.07 | 7.07 | -2.35% | 50,007,050 |
| Nov 20, 2025 | 7.41 | 7.41 | 7.24 | 7.24 | 7.24 | -3.08% | 43,134,190 |
| Nov 19, 2025 | 7.37 | 7.58 | 7.16 | 7.47 | 7.47 | 1.36% | 83,708,680 |
| Nov 18, 2025 | 7.48 | 7.48 | 7.35 | 7.37 | 7.37 | -1.60% | 51,844,920 |
| Nov 17, 2025 | 7.55 | 7.57 | 7.45 | 7.49 | 7.49 | -0.66% | 42,091,060 |
| Nov 14, 2025 | 7.62 | 7.63 | 7.54 | 7.54 | 7.54 | -1.44% | 52,681,100 |
| Nov 13, 2025 | 7.67 | 7.70 | 7.60 | 7.65 | 7.65 | -0.26% | 44,185,130 |
| Nov 12, 2025 | 7.80 | 7.80 | 7.65 | 7.67 | 7.67 | -1.67% | 53,793,180 |
| Nov 11, 2025 | 7.73 | 7.85 | 7.72 | 7.80 | 7.80 | 1.17% | 67,946,060 |
| Nov 10, 2025 | 7.74 | 7.75 | 7.68 | 7.71 | 7.71 | -0.52% | 44,348,500 |
| Nov 7, 2025 | 7.76 | 7.88 | 7.72 | 7.75 | 7.75 | - | 45,555,120 |
| Nov 6, 2025 | 7.75 | 7.80 | 7.66 | 7.75 | 7.75 | - | 52,681,700 |
| Nov 5, 2025 | 7.67 | 7.77 | 7.65 | 7.75 | 7.75 | 0.13% | 37,117,960 |
| Nov 4, 2025 | 7.78 | 7.85 | 7.71 | 7.74 | 7.74 | -1.02% | 39,744,650 |
| Nov 3, 2025 | 7.77 | 7.85 | 7.75 | 7.82 | 7.82 | 0.51% | 40,354,480 |
| Oct 31, 2025 | 7.62 | 7.85 | 7.60 | 7.78 | 7.78 | - | 54,152,600 |
| Oct 30, 2025 | 7.90 | 7.93 | 7.78 | 7.78 | 7.78 | -2.02% | 57,137,750 |
| Oct 29, 2025 | 7.90 | 7.95 | 7.86 | 7.94 | 7.94 | - | 46,589,230 |
| Oct 28, 2025 | 8.00 | 8.00 | 7.89 | 7.94 | 7.94 | -0.87% | 60,178,610 |
| Oct 27, 2025 | 7.82 | 8.19 | 7.81 | 8.01 | 8.01 | 2.69% | 102,036,800 |
| Oct 24, 2025 | 7.79 | 7.84 | 7.79 | 7.80 | 7.80 | 0.26% | 42,811,150 |
| Oct 23, 2025 | 7.81 | 7.83 | 7.71 | 7.78 | 7.78 | -1.14% | 41,514,000 |
| Oct 22, 2025 | 7.74 | 7.98 | 7.72 | 7.87 | 7.87 | 1.16% | 65,922,000 |
| Oct 21, 2025 | 7.76 | 7.79 | 7.68 | 7.78 | 7.78 | 0.78% | 45,541,910 |
| Oct 20, 2025 | 7.78 | 7.83 | 7.70 | 7.72 | 7.72 | 0.52% | 40,444,270 |
| Oct 17, 2025 | 7.87 | 7.91 | 7.66 | 7.68 | 7.68 | -2.54% | 57,888,470 |
| Oct 16, 2025 | 7.95 | 8.00 | 7.86 | 7.88 | 7.88 | -2.35% | 61,019,980 |
| Oct 15, 2025 | 7.85 | 8.21 | 7.79 | 8.07 | 8.07 | 2.80% | 105,809,100 |
| Oct 14, 2025 | 8.01 | 8.07 | 7.84 | 7.85 | 7.85 | -1.51% | 73,941,330 |
| Oct 13, 2025 | 7.76 | 7.98 | 7.66 | 7.97 | 7.97 | -2.45% | 83,121,030 |
| Oct 10, 2025 | 8.36 | 8.38 | 8.16 | 8.17 | 8.17 | -2.74% | 87,411,860 |
| Oct 9, 2025 | 8.24 | 8.47 | 8.11 | 8.40 | 8.40 | 2.07% | 119,996,200 |
| Sep 30, 2025 | 8.33 | 8.38 | 8.18 | 8.23 | 8.23 | 0.49% | 83,591,360 |
| Sep 29, 2025 | 8.19 | 8.24 | 8.06 | 8.19 | 8.19 | -0.12% | 83,890,250 |
| Sep 26, 2025 | 8.43 | 8.43 | 8.20 | 8.20 | 8.20 | -3.42% | 108,753,900 |
| Sep 25, 2025 | 8.48 | 8.61 | 8.42 | 8.49 | 8.49 | 0.24% | 126,609,900 |
| Sep 24, 2025 | 8.33 | 8.53 | 8.17 | 8.47 | 8.47 | 0.71% | 128,262,100 |
| Sep 23, 2025 | 8.88 | 8.91 | 8.31 | 8.41 | 8.41 | -4.76% | 213,596,400 |
| Sep 22, 2025 | 8.95 | 9.04 | 8.74 | 8.83 | 8.83 | -0.79% | 185,057,400 |
| Sep 19, 2025 | 9.24 | 9.41 | 8.90 | 8.90 | 8.90 | -6.41% | 397,186,600 |
| Sep 18, 2025 | 9.01 | 9.96 | 9.01 | 9.51 | 9.51 | 5.08% | 603,289,400 |
| Sep 17, 2025 | 9.05 | 9.20 | 8.96 | 9.05 | 9.05 | -0.44% | 231,546,700 |
| Sep 16, 2025 | 8.70 | 9.18 | 8.66 | 9.09 | 9.09 | 4.24% | 314,337,700 |
| Sep 15, 2025 | 8.76 | 9.01 | 8.65 | 8.72 | 8.72 | -0.46% | 165,381,600 |
| Sep 12, 2025 | 8.81 | 9.00 | 8.69 | 8.76 | 8.76 | -0.57% | 207,437,800 |
| Sep 11, 2025 | 8.75 | 8.84 | 8.51 | 8.81 | 8.81 | 0.23% | 168,292,600 |
| Sep 10, 2025 | 8.82 | 8.94 | 8.67 | 8.79 | 8.79 | -0.90% | 164,484,800 |
| Sep 9, 2025 | 9.09 | 9.13 | 8.86 | 8.87 | 8.87 | -3.38% | 233,266,900 |
| Sep 8, 2025 | 8.86 | 9.33 | 8.81 | 9.18 | 9.18 | 2.57% | 352,674,200 |
| Sep 5, 2025 | 8.58 | 9.05 | 8.51 | 8.95 | 8.95 | 2.29% | 317,742,200 |
| Sep 4, 2025 | 8.80 | 9.20 | 8.50 | 8.75 | 8.75 | -2.23% | 398,515,200 |
| Sep 3, 2025 | 9.18 | 9.48 | 8.93 | 8.95 | 8.95 | 0.56% | 629,931,200 |
| Sep 2, 2025 | 8.13 | 8.90 | 7.95 | 8.90 | 8.90 | 10.01% | 338,947,800 |
| Sep 1, 2025 | 8.07 | 8.18 | 8.06 | 8.09 | 8.09 | 0.25% | 67,584,520 |
| Aug 29, 2025 | 8.18 | 8.22 | 8.06 | 8.07 | 8.07 | -1.47% | 87,500,840 |
| Aug 28, 2025 | 8.17 | 8.26 | 7.88 | 8.19 | 8.19 | -0.36% | 189,076,600 |
| Aug 27, 2025 | 8.49 | 8.76 | 8.21 | 8.22 | 8.22 | -3.18% | 201,090,800 |
| Aug 26, 2025 | 8.49 | 8.59 | 8.37 | 8.49 | 8.49 | -0.47% | 150,921,100 |
| Aug 25, 2025 | 8.28 | 8.62 | 8.26 | 8.53 | 8.53 | 2.40% | 237,697,400 |
| Aug 22, 2025 | 8.31 | 8.37 | 8.26 | 8.33 | 8.33 | -0.12% | 106,120,100 |
| Aug 21, 2025 | 8.48 | 8.62 | 8.30 | 8.34 | 8.34 | -2.80% | 165,819,300 |
| Aug 20, 2025 | 8.30 | 8.69 | 8.26 | 8.58 | 8.58 | 2.26% | 253,681,400 |
| Aug 19, 2025 | 8.22 | 8.59 | 8.13 | 8.39 | 8.39 | 1.94% | 250,890,700 |
| Aug 18, 2025 | 8.14 | 8.30 | 8.12 | 8.23 | 8.23 | 1.23% | 120,001,900 |
| Aug 15, 2025 | 8.07 | 8.15 | 8.05 | 8.13 | 8.13 | 0.37% | 71,562,120 |
| Aug 14, 2025 | 8.25 | 8.26 | 8.05 | 8.10 | 8.10 | -2.17% | 107,244,800 |
| Aug 13, 2025 | 8.20 | 8.35 | 8.13 | 8.28 | 8.28 | 0.85% | 120,110,400 |
| Aug 12, 2025 | 8.23 | 8.24 | 8.15 | 8.21 | 8.21 | 0.24% | 74,616,360 |
| Aug 11, 2025 | 8.20 | 8.23 | 8.11 | 8.19 | 8.19 | - | 76,783,810 |
| Aug 8, 2025 | 8.25 | 8.30 | 8.13 | 8.19 | 8.19 | -1.33% | 98,245,430 |
| Aug 7, 2025 | 8.49 | 8.49 | 8.23 | 8.30 | 8.30 | -2.47% | 180,580,400 |
| Aug 6, 2025 | 8.09 | 8.70 | 8.03 | 8.51 | 8.51 | 5.32% | 309,585,400 |
| Aug 5, 2025 | 8.14 | 8.15 | 8.04 | 8.08 | 8.08 | -0.62% | 64,527,270 |
| Aug 4, 2025 | 7.86 | 8.13 | 7.83 | 8.13 | 8.13 | 2.78% | 81,197,470 |
| Aug 1, 2025 | 7.96 | 7.97 | 7.86 | 7.91 | 7.91 | 0.25% | 36,914,780 |
| Jul 31, 2025 | 7.90 | 7.99 | 7.87 | 7.89 | 7.89 | -0.63% | 51,408,980 |
| Jul 30, 2025 | 8.06 | 8.06 | 7.93 | 7.94 | 7.94 | -1.49% | 59,993,160 |
| Jul 29, 2025 | 8.12 | 8.13 | 8.01 | 8.06 | 8.06 | -1.10% | 63,014,210 |
| Jul 28, 2025 | 8.18 | 8.22 | 8.13 | 8.15 | 8.15 | -0.12% | 53,628,930 |
| Jul 25, 2025 | 8.24 | 8.24 | 8.12 | 8.16 | 8.16 | -0.97% | 67,955,200 |
| Jul 24, 2025 | 8.18 | 8.26 | 8.16 | 8.24 | 8.24 | 0.37% | 82,703,870 |
| Jul 23, 2025 | 8.40 | 8.40 | 8.20 | 8.21 | 8.21 | -3.18% | 132,378,300 |
| Jul 22, 2025 | 8.38 | 8.57 | 8.27 | 8.48 | 8.48 | 1.19% | 196,297,800 |
| Jul 21, 2025 | 8.36 | 8.48 | 8.23 | 8.38 | 8.38 | 0.24% | 165,885,400 |
| Jul 18, 2025 | 8.12 | 8.74 | 8.12 | 8.36 | 8.36 | 2.96% | 252,508,700 |
| Jul 17, 2025 | 8.02 | 8.20 | 7.97 | 8.12 | 8.12 | 0.50% | 92,056,260 |
| Jul 16, 2025 | 8.00 | 8.22 | 7.96 | 8.08 | 8.08 | 0.62% | 82,247,280 |
| Jul 15, 2025 | 8.20 | 8.20 | 7.96 | 8.03 | 8.03 | -3.60% | 145,874,900 |
| Jul 14, 2025 | 8.10 | 8.39 | 8.03 | 8.33 | 8.33 | 3.35% | 201,785,100 |
| Jul 11, 2025 | 7.91 | 8.17 | 7.83 | 8.06 | 8.06 | 2.15% | 114,070,000 |