Greatoo Intelligent Equipment Inc. (SHE:002031)
China
· Delayed Price · Currency is CNY 5.64
0.00 (0.00%)
Apr 29, 2026, 3:04 PM CST
SHE:002031 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.45 | 5.69 | 5.41 | 5.64 | 5.64 | - | 50,066,702 |
| Apr 28, 2026 | 5.78 | 5.79 | 5.59 | 5.64 | 5.64 | -3.42% | 52,362,297 |
| Apr 27, 2026 | 5.81 | 5.85 | 5.69 | 5.84 | 5.84 | 0.69% | 43,541,932 |
| Apr 24, 2026 | 5.94 | 5.94 | 5.79 | 5.80 | 5.80 | -2.52% | 39,574,786 |
| Apr 23, 2026 | 6.08 | 6.09 | 5.91 | 5.95 | 5.95 | -1.82% | 41,458,961 |
| Apr 22, 2026 | 6.10 | 6.10 | 6.02 | 6.06 | 6.06 | -0.82% | 32,023,163 |
| Apr 21, 2026 | 6.18 | 6.19 | 6.08 | 6.11 | 6.11 | -1.45% | 35,792,830 |
| Apr 20, 2026 | 6.21 | 6.23 | 6.17 | 6.20 | 6.20 | 0.16% | 29,246,421 |
| Apr 17, 2026 | 6.21 | 6.24 | 6.12 | 6.19 | 6.19 | -0.32% | 36,637,476 |
| Apr 16, 2026 | 6.15 | 6.29 | 6.15 | 6.21 | 6.21 | 1.64% | 45,930,346 |
| Apr 15, 2026 | 6.24 | 6.24 | 6.08 | 6.11 | 6.11 | -1.61% | 32,510,195 |
| Apr 14, 2026 | 6.24 | 6.24 | 6.14 | 6.21 | 6.21 | 0.32% | 30,634,518 |
| Apr 13, 2026 | 6.10 | 6.20 | 6.08 | 6.19 | 6.19 | 0.32% | 25,176,800 |
| Apr 10, 2026 | 6.19 | 6.28 | 6.14 | 6.17 | 6.17 | 1.31% | 40,429,600 |
| Apr 9, 2026 | 6.15 | 6.16 | 6.06 | 6.09 | 6.09 | -1.93% | 37,874,590 |
| Apr 8, 2026 | 5.95 | 6.28 | 5.95 | 6.21 | 6.21 | 6.34% | 69,332,970 |
| Apr 7, 2026 | 5.83 | 5.89 | 5.75 | 5.84 | 5.84 | 0.17% | 28,517,830 |
| Apr 3, 2026 | 6.16 | 6.20 | 5.83 | 5.83 | 5.83 | -5.36% | 46,030,010 |
| Apr 2, 2026 | 6.31 | 6.31 | 6.15 | 6.16 | 6.16 | -2.84% | 32,574,770 |
| Apr 1, 2026 | 6.40 | 6.43 | 6.30 | 6.34 | 6.34 | - | 29,860,060 |
| Mar 31, 2026 | 6.30 | 6.45 | 6.23 | 6.34 | 6.34 | 0.48% | 47,796,200 |
| Mar 30, 2026 | 6.27 | 6.34 | 6.17 | 6.31 | 6.31 | -1.10% | 39,517,084 |
| Mar 27, 2026 | 6.25 | 6.41 | 6.23 | 6.38 | 6.38 | - | 33,148,860 |
| Mar 26, 2026 | 6.56 | 6.63 | 6.35 | 6.38 | 6.38 | -4.20% | 50,053,039 |
| Mar 25, 2026 | 6.40 | 6.78 | 6.36 | 6.66 | 6.66 | 3.42% | 63,124,881 |
| Mar 24, 2026 | 6.49 | 6.52 | 6.21 | 6.44 | 6.44 | 1.42% | 47,858,981 |
| Mar 23, 2026 | 6.71 | 6.83 | 6.32 | 6.35 | 6.35 | -7.03% | 65,615,240 |
| Mar 20, 2026 | 7.13 | 7.17 | 6.81 | 6.83 | 6.83 | -3.94% | 51,288,620 |
| Mar 19, 2026 | 7.24 | 7.32 | 7.10 | 7.11 | 7.11 | -2.87% | 36,890,600 |
| Mar 18, 2026 | 7.34 | 7.42 | 7.28 | 7.32 | 7.32 | -0.68% | 36,579,000 |
| Mar 17, 2026 | 7.60 | 7.60 | 7.30 | 7.37 | 7.37 | -1.07% | 65,939,040 |
| Mar 16, 2026 | 7.08 | 7.49 | 7.08 | 7.45 | 7.45 | 5.23% | 108,272,200 |
| Mar 13, 2026 | 7.11 | 7.14 | 7.06 | 7.08 | 7.08 | -0.42% | 30,399,620 |
| Mar 12, 2026 | 7.16 | 7.20 | 7.10 | 7.11 | 7.11 | -1.39% | 33,006,200 |
| Mar 11, 2026 | 7.26 | 7.32 | 7.20 | 7.21 | 7.21 | -1.10% | 33,517,410 |
| Mar 10, 2026 | 7.23 | 7.30 | 7.21 | 7.29 | 7.29 | 1.25% | 40,957,390 |
| 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 |