Skip to main content
China Great Wall Securities Co.,Ltd. (SHE:002939)
China flag China · Delayed Price · Currency is CNY
10.46
+0.22 (2.15%)
At close: Dec 5, 2025

SHE:002939 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.2010.5310.1510.4610.462.15%75,851,996
Dec 4, 20259.8910.499.8710.2410.243.54%79,307,344
Dec 3, 202510.0110.059.859.899.89-1.10%24,875,950
Dec 2, 202510.1210.149.9910.0010.00-1.57%22,007,610
Dec 1, 202510.1110.1610.0810.1610.160.59%20,323,240
Nov 28, 202510.0510.1010.0110.1010.100.50%17,340,500
Nov 27, 202510.0410.1410.0210.0510.050.10%17,883,280
Nov 26, 202510.0510.1010.0210.0410.04-0.10%16,714,580
Nov 25, 202510.0510.1210.0310.0510.050.30%21,224,460
Nov 24, 202510.0210.109.9810.0210.020.30%22,678,270
Nov 21, 202510.2010.309.979.999.99-3.10%41,755,020
Nov 20, 202510.5110.6310.3010.3110.31-0.19%32,599,920
Nov 19, 202510.3810.4310.2610.3310.33-0.67%30,748,090
Nov 18, 202510.3710.4510.3610.4010.400.10%22,212,390
Nov 17, 202510.4310.4710.3510.3910.39-0.38%23,954,020
Nov 14, 202510.5610.6310.4310.4310.43-2.43%31,509,900
Nov 13, 202510.5710.7210.4510.6910.690.09%47,608,860
Nov 12, 202510.5810.8510.5510.6810.681.42%63,159,100
Nov 11, 202510.6810.6910.5110.5310.53-1.40%30,923,050
Nov 10, 202510.5610.7210.5510.6810.680.75%31,027,300
Nov 7, 202510.7210.7610.5910.6010.60-1.94%40,099,850
Nov 6, 202510.8210.9010.7810.8110.810.19%33,632,800
Nov 5, 202510.7210.8810.7110.7910.79-0.46%26,030,110
Nov 4, 202510.8710.9410.7910.8410.84-0.73%28,032,580
Nov 3, 202511.0311.0410.7810.9210.92-1.18%44,673,460
Oct 31, 202511.1111.1811.0511.0511.05-0.45%43,294,580
Oct 30, 202511.4811.4811.1011.1011.10-3.31%83,496,180
Oct 29, 202511.3611.6311.3011.4811.480.61%76,460,600
Oct 28, 202511.5011.6011.3611.4111.41-3.88%96,373,710
Oct 27, 202511.8012.0811.6611.8711.871.63%113,245,400
Oct 24, 202511.3011.6911.2611.6811.683.09%93,283,520
Oct 23, 202511.3511.4511.1011.3311.330.62%50,747,860
Oct 22, 202511.1311.3211.1011.2611.260.18%31,661,880
Oct 21, 202511.1311.3611.1011.2411.240.99%42,932,930
Oct 20, 202511.2011.2111.0711.1311.130.72%32,789,390
Oct 17, 202511.3011.4811.0411.0511.05-2.64%46,949,550
Oct 16, 202511.3611.4411.2711.3511.35-0.79%37,478,750
Oct 15, 202511.3711.4611.2011.4411.440.88%50,613,640
Oct 14, 202511.5411.7511.2611.3411.34-1.99%61,286,740
Oct 13, 202511.3011.6011.2411.5711.57-0.69%59,651,650
Oct 10, 202511.6711.8311.6111.6511.65-0.60%70,101,550
Oct 9, 202511.4711.7511.3911.7211.720.95%83,237,530
Sep 30, 202511.4911.6611.4011.6111.610.96%98,943,720
Sep 29, 202510.9811.8610.9511.5011.504.45%141,187,600
Sep 26, 202511.1311.2011.0011.0111.01-1.08%47,979,580
Sep 25, 202511.2011.2711.1311.1311.13-0.89%47,540,290
Sep 24, 202511.1111.3311.0911.2311.230.09%60,310,260
Sep 23, 202511.3511.3911.0311.2211.22-2.77%84,765,150
Sep 22, 202511.3711.5511.2611.5411.541.41%68,176,700
Sep 19, 202511.6011.6511.3611.3811.38-3.31%105,644,700
Sep 18, 202512.4212.4211.6011.7711.77-6.14%192,809,100
Sep 17, 202511.8512.7511.8112.5412.545.47%206,874,900
Sep 16, 202511.6512.1211.6211.8911.892.50%131,894,000
Sep 15, 202511.5811.6811.5511.6011.600.26%58,997,820
Sep 12, 202511.6311.7811.5611.5711.57-1.45%82,817,040
Sep 11, 202511.3511.7711.3311.7411.742.80%109,359,400
Sep 10, 202511.3211.5511.3211.4211.420.53%61,228,690
Sep 9, 202511.5211.5611.3211.3611.36-1.30%77,902,720
Sep 8, 202511.7111.7711.3811.5111.51-1.96%112,417,300
Sep 5, 202511.8311.9211.3211.7411.74-0.34%140,806,600
Sep 4, 202511.8212.1811.6711.7811.78-3.44%190,187,400
Sep 3, 202512.5112.9311.9812.2012.20-1.45%284,525,200
Sep 2, 202512.0612.8011.9012.3812.382.57%282,258,600
Sep 1, 202512.1712.2011.9612.0712.07-1.31%123,457,100
Aug 29, 202512.3612.4812.1412.2312.23-0.97%163,265,800
Aug 28, 202511.8612.4511.6912.3512.354.04%233,641,500
Aug 27, 202512.1012.2911.8711.8711.87-1.74%175,756,300
Aug 26, 202512.1812.3512.0712.0812.08-1.06%171,845,600
Aug 25, 202512.2612.4612.0112.2112.21-0.25%274,019,200
Aug 22, 202511.8912.4611.8912.2412.242.43%255,637,500
Aug 21, 202512.9013.0311.9411.9511.95-6.64%295,399,000
Aug 20, 202513.5313.7712.4412.8012.80-7.11%388,131,900
Aug 19, 202513.7214.0712.7013.7813.783.84%542,264,700
Aug 18, 202513.0413.2712.5713.2713.2710.03%250,383,500
Aug 15, 202511.0012.0610.7312.0612.0610.04%266,590,700
Aug 14, 202510.1910.9610.1110.9610.9610.04%440,891,700
Aug 13, 20259.079.968.959.969.9610.06%110,647,600
Aug 12, 20259.009.088.959.059.050.56%29,626,650
Aug 11, 20258.939.088.929.009.001.47%34,614,370
Aug 8, 20258.918.958.858.878.87-1.00%20,001,100
Aug 7, 20258.939.018.888.968.960.45%23,723,620
Aug 6, 20258.868.938.848.928.920.22%22,872,220
Aug 5, 20258.888.958.838.908.900.91%27,772,490
Aug 4, 20258.788.838.748.828.820.11%22,747,350
Aug 1, 20258.858.908.788.818.81-0.11%22,431,890
Jul 31, 20259.009.068.778.828.82-2.43%36,776,200
Jul 30, 20259.149.198.989.049.04-1.09%36,094,980
Jul 29, 20259.179.209.019.149.14-0.87%36,050,710
Jul 28, 20259.199.369.089.229.220.44%38,241,370
Jul 25, 20259.239.259.119.189.180.11%40,824,280
Jul 24, 20258.919.228.879.179.172.69%60,847,150
Jul 23, 20259.009.138.928.938.93-0.22%57,788,290
Jul 22, 20258.848.968.788.958.950.22%38,863,780
Jul 21, 20258.828.978.788.938.841.25%38,367,650
Jul 18, 20258.878.888.788.828.73-0.11%23,190,610
Jul 17, 20258.828.878.778.838.74-20,849,530
Jul 16, 20258.828.888.758.838.74-26,931,090
Jul 15, 20258.898.978.778.838.74-0.45%39,905,470
Jul 14, 20259.069.098.878.878.780.57%63,810,510
Jul 11, 20258.728.988.648.828.731.85%67,678,460