Skip to main content
China Great Wall Securities Co.,Ltd. (SHE:002939)
China flag China · Delayed Price · Currency is CNY
8.99
+0.08 (0.90%)
Apr 29, 2026, 3:04 PM CST

SHE:002939 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.938.958.888.93-0.22%7,254,300
Apr 28, 20268.829.008.818.918.910.45%19,987,620
Apr 27, 20268.888.958.848.878.87-12,829,030
Apr 24, 20268.938.948.828.878.87-0.89%12,436,960
Apr 23, 20269.079.078.938.958.95-1.32%15,613,860
Apr 22, 20269.019.138.969.079.070.44%16,342,060
Apr 21, 20269.159.188.999.039.03-1.63%19,853,530
Apr 20, 20269.209.229.169.189.18-0.22%14,448,210
Apr 17, 20269.199.249.149.209.20-11,559,130
Apr 16, 20269.219.269.189.209.200.11%15,138,920
Apr 15, 20269.289.309.189.199.19-0.54%13,834,250
Apr 14, 20269.269.289.149.249.240.65%18,054,980
Apr 13, 20269.049.289.029.189.181.21%27,141,190
Apr 10, 20269.109.299.029.079.072.14%40,600,780
Apr 9, 20269.029.038.888.888.88-2.20%15,121,498
Apr 8, 20268.929.088.889.089.084.13%32,847,820
Apr 7, 20268.748.788.668.728.72-0.23%13,912,000
Apr 3, 20268.848.888.738.748.74-0.91%10,644,891
Apr 2, 20268.958.988.788.828.82-1.78%14,008,200
Apr 1, 20269.009.058.948.988.981.01%11,367,830
Mar 31, 20268.959.068.898.898.89-0.67%13,606,000
Mar 30, 20268.858.978.808.958.95-0.11%16,554,600
Mar 27, 20268.809.028.808.968.960.90%13,269,519
Mar 26, 20269.029.048.848.888.88-1.88%16,064,078
Mar 25, 20268.889.118.869.059.052.14%23,543,700
Mar 24, 20268.828.888.708.868.861.72%21,931,200
Mar 23, 20268.988.988.668.718.71-3.97%31,106,200
Mar 20, 20269.259.299.079.079.07-1.73%20,926,000
Mar 19, 20269.299.359.219.239.23-1.28%19,547,790
Mar 18, 20269.419.439.299.359.35-0.43%18,654,000
Mar 17, 20269.359.589.339.399.390.64%33,765,050
Mar 16, 20269.399.399.309.339.33-0.64%17,646,660
Mar 13, 20269.439.509.399.399.39-0.84%15,743,710
Mar 12, 20269.459.539.439.479.47-0.11%14,619,870
Mar 11, 20269.429.529.399.489.480.53%15,737,050
Mar 10, 20269.379.449.369.439.431.18%15,722,567
Mar 9, 20269.359.369.259.329.32-1.58%20,152,810
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