Greatoo Intelligent Equipment Inc. (SHE:002031)
China
· Delayed Price · Currency is CNY 7.20
-0.09 (-1.23%)
Mar 9, 2026, 3:05 PM CST
SHE:002031 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.20 | 7.23 | 7.09 | 7.20 | 7.20 | -1.23% | 39,655,830 |
| Mar 6, 2026 | 7.19 | 7.32 | 7.15 | 7.29 | 7.29 | 0.69% | 32,795,920 |
| Mar 5, 2026 | 7.32 | 7.38 | 7.23 | 7.24 | 7.24 | -0.28% | 46,649,020 |
| Mar 4, 2026 | 7.00 | 7.34 | 6.91 | 7.26 | 7.26 | 2.69% | 71,939,226 |
| Mar 3, 2026 | 7.31 | 7.36 | 7.06 | 7.07 | 7.07 | -3.42% | 61,600,718 |
| Mar 2, 2026 | 7.35 | 7.44 | 7.30 | 7.32 | 7.32 | -3.68% | 61,652,230 |
| Feb 27, 2026 | 7.65 | 7.65 | 7.56 | 7.60 | 7.60 | -0.65% | 47,061,950 |
| Feb 26, 2026 | 7.75 | 7.78 | 7.64 | 7.65 | 7.65 | -1.92% | 56,969,399 |
| Feb 25, 2026 | 7.76 | 7.83 | 7.72 | 7.80 | 7.80 | 0.26% | 44,731,830 |
| Feb 24, 2026 | 7.88 | 7.92 | 7.76 | 7.78 | 7.78 | 0.78% | 46,525,680 |
| Feb 13, 2026 | 7.70 | 7.77 | 7.69 | 7.72 | 7.72 | 0.26% | 37,744,490 |
| Feb 12, 2026 | 7.77 | 7.78 | 7.69 | 7.70 | 7.70 | -0.77% | 38,499,470 |
| Feb 11, 2026 | 7.85 | 7.86 | 7.74 | 7.76 | 7.76 | -1.65% | 48,950,755 |
| Feb 10, 2026 | 7.71 | 7.97 | 7.67 | 7.89 | 7.89 | 2.33% | 86,103,663 |
| Feb 9, 2026 | 7.66 | 7.75 | 7.66 | 7.71 | 7.71 | 1.31% | 41,204,315 |
| Feb 6, 2026 | 7.54 | 7.68 | 7.48 | 7.61 | 7.61 | 0.26% | 36,944,980 |
| Feb 5, 2026 | 7.66 | 7.71 | 7.58 | 7.59 | 7.59 | -1.68% | 33,900,630 |
| Feb 4, 2026 | 7.75 | 7.75 | 7.66 | 7.72 | 7.72 | -0.39% | 36,591,360 |
| Feb 3, 2026 | 7.64 | 7.78 | 7.60 | 7.75 | 7.75 | 1.97% | 56,208,674 |
| Feb 2, 2026 | 7.60 | 7.78 | 7.55 | 7.60 | 7.60 | -1.68% | 59,166,757 |
| Jan 30, 2026 | 7.59 | 7.81 | 7.52 | 7.73 | 7.73 | 1.71% | 73,310,960 |
| Jan 29, 2026 | 7.65 | 7.72 | 7.47 | 7.60 | 7.60 | -1.04% | 58,800,480 |
| Jan 28, 2026 | 7.72 | 7.78 | 7.65 | 7.68 | 7.68 | -1.41% | 57,728,330 |
| Jan 27, 2026 | 7.90 | 7.90 | 7.60 | 7.79 | 7.79 | -1.64% | 78,938,410 |
| Jan 26, 2026 | 8.24 | 8.28 | 7.90 | 7.92 | 7.92 | -3.53% | 107,668,000 |
| Jan 23, 2026 | 8.16 | 8.26 | 8.13 | 8.21 | 8.21 | 0.61% | 102,266,800 |
| Jan 22, 2026 | 8.10 | 8.25 | 8.08 | 8.16 | 8.16 | 0.87% | 77,877,282 |
| Jan 21, 2026 | 8.02 | 8.19 | 7.91 | 8.09 | 8.09 | -0.12% | 81,949,340 |
| Jan 20, 2026 | 8.20 | 8.42 | 8.08 | 8.10 | 8.10 | -1.94% | 101,536,800 |
| Jan 19, 2026 | 8.30 | 8.50 | 8.20 | 8.26 | 8.26 | -0.72% | 122,255,500 |
| Jan 16, 2026 | 8.16 | 8.42 | 8.12 | 8.32 | 8.32 | 2.97% | 157,745,648 |
| Jan 15, 2026 | 8.18 | 8.33 | 8.00 | 8.08 | 8.08 | -2.06% | 125,909,174 |
| Jan 14, 2026 | 8.33 | 8.58 | 8.13 | 8.25 | 8.25 | -1.55% | 207,146,228 |
| Jan 13, 2026 | 8.64 | 8.82 | 8.33 | 8.38 | 8.38 | -2.22% | 243,338,800 |
| Jan 12, 2026 | 8.24 | 8.78 | 8.24 | 8.57 | 8.57 | 4.26% | 295,606,831 |
| Jan 9, 2026 | 8.07 | 8.37 | 8.05 | 8.22 | 8.22 | -0.60% | 238,939,100 |
| Jan 8, 2026 | 7.72 | 8.54 | 7.70 | 8.27 | 8.27 | 6.57% | 342,746,200 |
| Jan 7, 2026 | 7.89 | 7.99 | 7.71 | 7.76 | 7.76 | -2.51% | 127,851,200 |
| Jan 6, 2026 | 7.88 | 8.10 | 7.80 | 7.96 | 7.96 | 0.89% | 145,965,400 |
| Jan 5, 2026 | 7.78 | 7.92 | 7.72 | 7.89 | 7.89 | 0.38% | 99,615,090 |
| Dec 31, 2025 | 8.00 | 8.00 | 7.82 | 7.86 | 7.86 | -2.72% | 144,895,700 |
| Dec 30, 2025 | 7.64 | 8.16 | 7.61 | 8.08 | 8.08 | 4.39% | 226,792,200 |
| Dec 29, 2025 | 7.74 | 7.91 | 7.68 | 7.74 | 7.74 | -0.39% | 131,072,200 |
| Dec 26, 2025 | 7.72 | 7.81 | 7.61 | 7.77 | 7.77 | -1.77% | 202,372,674 |
| Dec 25, 2025 | 7.40 | 8.11 | 7.39 | 7.91 | 7.91 | 7.33% | 306,605,600 |
| Dec 24, 2025 | 7.30 | 7.40 | 7.27 | 7.37 | 7.37 | 0.14% | 47,264,110 |
| Dec 23, 2025 | 7.52 | 7.53 | 7.34 | 7.36 | 7.36 | -3.41% | 89,073,500 |
| Dec 22, 2025 | 7.42 | 7.83 | 7.39 | 7.62 | 7.62 | 3.96% | 132,721,569 |
| Dec 19, 2025 | 7.26 | 7.40 | 7.26 | 7.33 | 7.33 | 1.66% | 63,893,480 |
| Dec 18, 2025 | 7.21 | 7.32 | 7.16 | 7.21 | 7.21 | -1.10% | 51,274,300 |
| Dec 17, 2025 | 7.38 | 7.47 | 7.15 | 7.29 | 7.29 | -2.67% | 103,783,700 |
| Dec 16, 2025 | 7.38 | 7.66 | 7.30 | 7.49 | 7.49 | 1.63% | 125,556,300 |
| Dec 15, 2025 | 7.59 | 7.60 | 7.37 | 7.37 | 7.37 | -4.04% | 109,685,800 |
| Dec 12, 2025 | 7.73 | 7.85 | 7.56 | 7.68 | 7.68 | -2.29% | 127,065,700 |
| Dec 11, 2025 | 8.29 | 8.29 | 7.84 | 7.86 | 7.86 | -4.96% | 186,826,200 |
| Dec 10, 2025 | 7.98 | 8.39 | 7.90 | 8.27 | 8.27 | 2.35% | 237,465,300 |
| Dec 9, 2025 | 7.96 | 8.30 | 7.84 | 8.08 | 8.08 | 0.62% | 214,330,900 |
| Dec 8, 2025 | 7.90 | 8.14 | 7.80 | 8.03 | 8.03 | -0.12% | 257,437,500 |
| 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 |