Skip to main content
China Great Wall Securities Co.,Ltd. (SHE:002939)
China flag China · Delayed Price · Currency is CNY
9.47
+0.15 (1.61%)
At close: Mar 6, 2026

SHE:002939 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.289.509.269.479.471.61%22,866,925
Mar 5, 20269.489.489.309.329.32-0.11%18,847,400
Mar 4, 20269.469.559.339.339.33-2.30%26,726,550
Mar 3, 20269.839.879.559.559.55-2.55%36,956,090
Mar 2, 20269.819.889.739.809.80-1.11%26,205,627
Feb 27, 20269.799.929.779.919.911.12%20,626,700
Feb 26, 20269.859.889.789.809.80-0.71%18,854,320
Feb 25, 20269.719.989.719.879.871.96%36,351,090
Feb 24, 20269.739.779.689.689.68-16,986,380
Feb 13, 20269.879.909.689.689.68-1.73%23,043,990
Feb 12, 20269.909.919.849.859.85-0.30%13,714,510
Feb 11, 20269.909.939.879.889.88-0.20%13,004,100
Feb 10, 20269.929.959.889.909.90-0.20%13,557,638
Feb 9, 20269.959.969.889.929.920.61%16,230,840
Feb 6, 20269.809.969.779.869.860.31%22,459,150
Feb 5, 20269.809.919.779.839.830.10%22,915,175
Feb 4, 20269.719.849.709.829.820.82%23,003,680
Feb 3, 20269.779.799.689.749.740.21%20,493,970
Feb 2, 20269.839.929.709.729.72-1.32%32,137,200
Jan 30, 202610.0110.029.839.859.85-1.70%31,583,813
Jan 29, 20269.9310.069.8510.0210.020.40%38,721,510
Jan 28, 20269.8810.029.879.989.980.91%31,790,140
Jan 27, 20269.9910.029.809.899.89-1.30%35,955,240
Jan 26, 202610.0110.129.9610.0210.02-40,793,630
Jan 23, 202610.0110.0510.0010.0210.020.10%27,893,938
Jan 22, 20269.9910.059.9810.0110.010.40%23,228,910
Jan 21, 202610.0010.039.969.979.97-0.60%25,171,740
Jan 20, 202610.0410.079.9810.0310.03-0.10%27,077,220
Jan 19, 202610.0310.099.9910.0410.04-23,282,190
Jan 16, 202610.1710.1810.0310.0410.04-0.50%31,083,339
Jan 15, 202610.2310.3010.0510.0910.09-2.23%55,284,570
Jan 14, 202610.4010.6310.2610.3210.32-0.77%72,675,220
Jan 13, 202610.5610.6310.3510.4010.40-1.14%52,285,280
Jan 12, 202610.2510.5810.2110.5210.522.33%66,060,349
Jan 9, 202610.2010.3210.1810.2810.280.49%39,930,820
Jan 8, 202610.3810.3810.2010.2310.23-2.11%52,349,450
Jan 7, 202610.6510.6610.4010.4510.45-1.88%48,960,966
Jan 6, 202610.3510.6510.3310.6510.653.00%75,187,477
Jan 5, 202610.2110.3510.1810.3410.341.37%31,999,880
Dec 31, 202510.3210.3510.2010.2010.20-1.16%24,041,220
Dec 30, 202510.2410.4210.2410.3210.32-26,814,100
Dec 29, 202510.3110.4910.2710.3210.320.39%37,123,610
Dec 26, 202510.2410.4410.2110.2810.280.49%42,157,500
Dec 25, 202510.1610.3210.1410.2310.230.69%27,734,420
Dec 24, 202510.0510.1810.0410.1610.160.69%23,796,810
Dec 23, 202510.1110.1810.0610.0910.09-0.20%21,998,750
Dec 22, 202510.1010.1510.0810.1110.110.20%16,706,020
Dec 19, 20259.9810.139.9710.0910.090.50%26,779,190
Dec 18, 202510.1910.1910.0210.049.96-1.28%26,621,400
Dec 17, 202510.0310.279.9510.1710.090.99%33,965,990
Dec 16, 202510.1110.1510.0310.079.99-0.69%22,057,540
Dec 15, 202510.0610.2510.0310.1410.060.30%24,382,310
Dec 12, 202510.0410.2310.0210.1110.030.70%39,887,170
Dec 11, 202510.2710.3010.0310.049.96-2.14%37,130,360
Dec 10, 202510.2210.3410.1710.2610.180.29%29,498,260
Dec 9, 202510.3210.3710.2010.2310.15-2.01%37,841,520
Dec 8, 202510.6210.7410.4310.4410.36-0.19%82,959,870
Dec 5, 202510.2010.5310.1510.4610.382.15%75,851,990
Dec 4, 20259.8910.499.8710.2410.163.54%79,307,340
Dec 3, 202510.0110.059.859.899.82-1.10%24,875,950
Dec 2, 202510.1210.149.9910.009.92-1.57%22,007,610
Dec 1, 202510.1110.1610.0810.1610.080.59%20,323,240
Nov 28, 202510.0510.1010.0110.1010.020.50%17,340,500
Nov 27, 202510.0410.1410.0210.059.970.10%17,883,280
Nov 26, 202510.0510.1010.0210.049.96-0.10%16,714,580
Nov 25, 202510.0510.1210.0310.059.970.30%21,224,460
Nov 24, 202510.0210.109.9810.029.940.30%22,678,270
Nov 21, 202510.2010.309.979.999.91-3.10%41,755,020
Nov 20, 202510.5110.6310.3010.3110.23-0.19%32,599,920
Nov 19, 202510.3810.4310.2610.3310.25-0.67%30,748,090
Nov 18, 202510.3710.4510.3610.4010.320.10%22,212,390
Nov 17, 202510.4310.4710.3510.3910.31-0.38%23,954,020
Nov 14, 202510.5610.6310.4310.4310.35-2.43%31,509,900
Nov 13, 202510.5710.7210.4510.6910.610.09%47,608,860
Nov 12, 202510.5810.8510.5510.6810.601.42%63,159,100
Nov 11, 202510.6810.6910.5110.5310.45-1.40%30,923,050
Nov 10, 202510.5610.7210.5510.6810.600.75%31,027,300
Nov 7, 202510.7210.7610.5910.6010.52-1.94%40,099,850
Nov 6, 202510.8210.9010.7810.8110.730.19%33,632,800
Nov 5, 202510.7210.8810.7110.7910.71-0.46%26,030,110
Nov 4, 202510.8710.9410.7910.8410.76-0.73%28,032,580
Nov 3, 202511.0311.0410.7810.9210.84-1.18%44,673,460
Oct 31, 202511.1111.1811.0511.0510.97-0.45%43,294,580
Oct 30, 202511.4811.4811.1011.1011.02-3.31%83,496,180
Oct 29, 202511.3611.6311.3011.4811.390.61%76,460,600
Oct 28, 202511.5011.6011.3611.4111.32-3.88%96,373,710
Oct 27, 202511.8012.0811.6611.8711.781.63%113,245,400
Oct 24, 202511.3011.6911.2611.6811.593.09%93,283,520
Oct 23, 202511.3511.4511.1011.3311.240.62%50,747,860
Oct 22, 202511.1311.3211.1011.2611.170.18%31,661,880
Oct 21, 202511.1311.3611.1011.2411.150.99%42,932,930
Oct 20, 202511.2011.2111.0711.1311.050.72%32,789,390
Oct 17, 202511.3011.4811.0411.0510.97-2.64%46,949,550
Oct 16, 202511.3611.4411.2711.3511.26-0.79%37,478,750
Oct 15, 202511.3711.4611.2011.4411.350.88%50,613,640
Oct 14, 202511.5411.7511.2611.3411.25-1.99%61,286,740
Oct 13, 202511.3011.6011.2411.5711.48-0.69%59,651,650
Oct 10, 202511.6711.8311.6111.6511.56-0.60%70,101,550
Oct 9, 202511.4711.7511.3911.7211.630.95%83,237,530
Sep 30, 202511.4911.6611.4011.6111.520.96%98,943,720