China Greatwall Technology Group Co Ltd Class A 000066
SZSE · China · Electronic Technology
CNY 14.10-0.32 (-2.22%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 14.10 | -2.22% | CNY 14.43 | CNY 14.52 | CNY 14.03 | 85.86M |
| 2026-09-29 | CNY 14.42 | +1.84% | CNY 14.06 | CNY 14.65 | CNY 14.06 | 94.76M |
| 2026-09-28 | CNY 14.16 | -4.32% | CNY 14.84 | CNY 14.90 | CNY 14.12 | 111.68M |
| 2026-09-24 | CNY 14.80 | -2.25% | CNY 15.21 | CNY 15.45 | CNY 14.80 | 151.99M |
| 2026-09-23 | CNY 15.14 | -4.60% | CNY 15.61 | CNY 15.72 | CNY 15.09 | 299.63M |
| 2026-09-22 | CNY 15.87 | +6.94% | CNY 16.32 | CNY 16.32 | CNY 15.60 | 412.56M |
| 2026-09-21 | CNY 14.84 | +5.10% | CNY 14.15 | CNY 14.98 | CNY 14.15 | 143.67M |
| 2026-09-18 | CNY 14.12 | +1.80% | CNY 14.03 | CNY 14.20 | CNY 13.99 | 60.37M |
| 2026-09-17 | CNY 13.87 | -1.98% | CNY 13.97 | CNY 14.12 | CNY 13.86 | 48.26M |
| 2026-09-16 | CNY 14.15 | +2.09% | CNY 13.75 | CNY 14.32 | CNY 13.63 | 61.20M |
| 2026-09-15 | CNY 13.86 | -0.43% | CNY 13.91 | CNY 14.05 | CNY 13.85 | 33.32M |
| 2026-09-14 | CNY 13.92 | +0.22% | CNY 13.90 | CNY 14.00 | CNY 13.86 | 31.77M |
| 2026-09-11 | CNY 13.89 | -1.56% | CNY 13.88 | CNY 13.99 | CNY 13.75 | 54.96M |
| 2026-09-10 | CNY 14.11 | -3.02% | CNY 14.30 | CNY 14.34 | CNY 14.10 | 67.26M |
| 2026-09-09 | CNY 14.55 | -0.27% | CNY 14.99 | CNY 15.08 | CNY 14.50 | 75.57M |
| 2026-09-08 | CNY 14.59 | -1.35% | CNY 14.70 | CNY 14.87 | CNY 14.54 | 87.08M |
| 2026-09-07 | CNY 14.79 | +3.94% | CNY 14.35 | CNY 14.99 | CNY 14.21 | 120.72M |
| 2026-09-04 | CNY 14.23 | -2.00% | CNY 14.60 | CNY 14.65 | CNY 14.17 | 76.19M |
| 2026-09-03 | CNY 14.52 | +0.76% | CNY 14.62 | CNY 14.72 | CNY 14.36 | 68.78M |
| 2026-09-02 | CNY 14.41 | -0.69% | CNY 14.34 | CNY 14.54 | CNY 14.25 | 44.19M |
| 2026-09-01 | CNY 14.51 | -0.55% | CNY 14.52 | CNY 14.67 | CNY 14.48 | 59.11M |
| 2026-08-31 | CNY 14.59 | +2.31% | CNY 14.05 | CNY 14.63 | CNY 14.00 | 80.06M |
| 2026-08-28 | CNY 14.26 | -0.70% | CNY 14.39 | CNY 14.54 | CNY 14.23 | 67.90M |
| 2026-08-27 | CNY 14.36 | +1.92% | CNY 14.15 | CNY 14.37 | CNY 14.11 | 62.91M |
| 2026-08-26 | CNY 14.09 | +0.28% | CNY 14.08 | CNY 14.25 | CNY 14.03 | 49.21M |
| 2026-08-25 | CNY 14.05 | +1.22% | CNY 13.76 | CNY 14.10 | CNY 13.73 | 47.05M |
| 2026-08-24 | CNY 13.88 | -2.73% | CNY 14.27 | CNY 14.31 | CNY 13.81 | 61.89M |
| 2026-08-21 | CNY 14.27 | +0.85% | CNY 14.04 | CNY 14.35 | CNY 13.85 | 56.89M |
| 2026-08-20 | CNY 14.15 | -0.91% | CNY 14.35 | CNY 14.43 | CNY 14.13 | 68.68M |
| 2026-08-19 | CNY 14.28 | -6.24% | CNY 14.80 | CNY 14.89 | CNY 14.23 | 122.68M |
| 2026-08-18 | CNY 15.23 | +0.26% | CNY 15.12 | CNY 15.39 | CNY 14.61 | 180.99M |
| 2026-08-17 | CNY 15.19 | +1.27% | CNY 14.92 | CNY 15.24 | CNY 14.81 | 112.89M |
| 2026-08-14 | CNY 15.00 | -0.79% | CNY 15.00 | CNY 15.10 | CNY 14.61 | 140.46M |
| 2026-08-13 | CNY 15.12 | +1.61% | CNY 14.98 | CNY 15.57 | CNY 14.80 | 221.40M |
| 2026-08-12 | CNY 14.88 | +2.13% | CNY 14.63 | CNY 14.98 | CNY 14.48 | 95.99M |
| 2026-08-11 | CNY 14.57 | -0.95% | CNY 14.68 | CNY 14.80 | CNY 14.50 | 69.52M |
| 2026-08-10 | CNY 14.71 | -0.74% | CNY 14.82 | CNY 14.87 | CNY 14.45 | 85.22M |
| 2026-08-07 | CNY 14.82 | +0.61% | CNY 14.68 | CNY 14.85 | CNY 14.26 | 139.49M |
| 2026-08-06 | CNY 14.73 | +0.07% | CNY 14.72 | CNY 15.10 | CNY 14.54 | 144.01M |
| 2026-08-05 | CNY 14.72 | +2.94% | CNY 14.30 | CNY 14.83 | CNY 14.25 | 145.02M |
| 2026-08-04 | CNY 14.30 | +3.40% | CNY 13.95 | CNY 14.34 | CNY 13.83 | 115.55M |
| 2026-08-03 | CNY 13.83 | +0.66% | CNY 13.67 | CNY 13.96 | CNY 13.60 | 80.79M |
| 2026-07-31 | CNY 13.74 | +4.49% | CNY 13.71 | CNY 13.95 | CNY 13.60 | 139.27M |
| 2026-07-30 | CNY 13.15 | -5.33% | CNY 13.70 | CNY 13.82 | CNY 13.11 | 143.94M |
| 2026-07-29 | CNY 13.89 | -3.34% | CNY 14.38 | CNY 14.47 | CNY 13.62 | 151.37M |
| 2026-07-28 | CNY 14.37 | -3.36% | CNY 14.66 | CNY 14.99 | CNY 14.31 | 95.03M |
| 2026-07-27 | CNY 14.87 | +2.62% | CNY 14.49 | CNY 14.89 | CNY 14.12 | 93.79M |
| 2026-07-24 | CNY 14.49 | -3.78% | CNY 14.81 | CNY 15.00 | CNY 14.46 | 101.56M |
| 2026-07-23 | CNY 15.06 | -1.38% | CNY 15.40 | CNY 15.56 | CNY 14.80 | 121.81M |
| 2026-07-22 | CNY 15.27 | +1.87% | CNY 14.80 | CNY 15.85 | CNY 14.68 | 195.10M |
| 2026-07-21 | CNY 14.99 | +4.10% | CNY 14.58 | CNY 15.07 | CNY 13.58 | 197.97M |
| 2026-07-20 | CNY 14.40 | -2.11% | CNY 14.99 | CNY 15.35 | CNY 14.01 | 170.61M |
| 2026-07-17 | CNY 14.71 | -9.98% | CNY 16.06 | CNY 16.20 | CNY 14.71 | 211.03M |
| 2026-07-16 | CNY 16.34 | -1.03% | CNY 16.20 | CNY 17.15 | CNY 15.90 | 183.04M |
| 2026-07-15 | CNY 16.51 | -1.90% | CNY 16.86 | CNY 17.29 | CNY 16.29 | 177.22M |
| 2026-07-14 | CNY 16.83 | -6.76% | CNY 18.11 | CNY 18.44 | CNY 16.25 | 275.79M |
| 2026-07-13 | CNY 18.05 | -7.20% | CNY 19.06 | CNY 19.81 | CNY 17.92 | 226.15M |
| 2026-07-10 | CNY 19.45 | -2.16% | CNY 19.58 | CNY 20.40 | CNY 19.15 | 332.78M |
| 2026-07-09 | CNY 19.88 | +2.95% | CNY 19.00 | CNY 20.00 | CNY 18.18 | 362.97M |
| 2026-07-08 | CNY 19.31 | +3.93% | CNY 18.88 | CNY 19.70 | CNY 18.77 | 336.35M |
| 2026-07-07 | CNY 18.58 | -1.28% | CNY 18.89 | CNY 19.29 | CNY 18.46 | 266.45M |
| 2026-07-06 | CNY 18.82 | +9.99% | CNY 17.42 | CNY 18.82 | CNY 17.16 | 206.34M |
| 2026-07-03 | CNY 17.11 | -1.04% | CNY 17.29 | CNY 17.66 | CNY 16.89 | 133.10M |
| 2026-07-02 | CNY 17.29 | -5.47% | CNY 17.51 | CNY 18.12 | CNY 17.10 | 191.77M |
| 2026-07-01 | CNY 18.29 | -3.99% | CNY 19.15 | CNY 19.26 | CNY 18.18 | 224.37M |
| 2026-06-30 | CNY 19.05 | +0.32% | CNY 18.72 | CNY 19.80 | CNY 18.48 | 268.03M |
| 2026-06-29 | CNY 18.99 | +2.26% | CNY 18.57 | CNY 19.35 | CNY 18.00 | 261.98M |
| 2026-06-26 | CNY 18.57 | -9.28% | CNY 19.70 | CNY 20.23 | CNY 18.52 | 317.74M |
| 2026-06-25 | CNY 20.47 | +7.74% | CNY 18.80 | CNY 20.80 | CNY 18.31 | 430.15M |
| 2026-06-24 | CNY 19.00 | +6.92% | CNY 17.70 | CNY 19.40 | CNY 17.65 | 330.18M |
| 2026-06-23 | CNY 17.77 | -3.84% | CNY 18.35 | CNY 18.52 | CNY 17.57 | 205.92M |
| 2026-06-22 | CNY 18.48 | +3.59% | CNY 17.91 | CNY 18.59 | CNY 17.71 | 279.62M |
| 2026-06-18 | CNY 17.84 | +0.17% | CNY 17.46 | CNY 18.38 | CNY 17.35 | 319.90M |
| 2026-06-17 | CNY 17.81 | +7.29% | CNY 16.40 | CNY 17.98 | CNY 16.28 | 271.12M |
| 2026-06-16 | CNY 16.60 | +2.53% | CNY 16.20 | CNY 16.70 | CNY 15.96 | 144.52M |
| 2026-06-15 | CNY 16.19 | +4.38% | CNY 15.75 | CNY 16.19 | CNY 15.75 | 118.47M |
| 2026-06-12 | CNY 15.51 | -1.15% | CNY 15.98 | CNY 16.15 | CNY 15.47 | 115.58M |
| 2026-06-11 | CNY 15.69 | -2.79% | CNY 15.96 | CNY 16.11 | CNY 15.52 | 118.83M |
| 2026-06-10 | CNY 16.14 | -0.37% | CNY 16.12 | CNY 17.09 | CNY 15.91 | 194.29M |
| 2026-06-09 | CNY 16.20 | +2.21% | CNY 16.30 | CNY 16.37 | CNY 15.86 | 103.07M |
| 2026-06-08 | CNY 15.85 | -7.04% | CNY 16.13 | CNY 16.70 | CNY 15.68 | 150.39M |
| 2026-06-05 | CNY 17.05 | -5.01% | CNY 17.74 | CNY 17.74 | CNY 16.98 | 170.71M |
| 2026-06-04 | CNY 17.95 | -0.50% | CNY 17.81 | CNY 18.35 | CNY 17.71 | 125.29M |
| 2026-06-03 | CNY 18.04 | -0.28% | CNY 18.22 | CNY 18.65 | CNY 17.83 | 187.42M |
| 2026-06-02 | CNY 18.09 | -2.11% | CNY 18.48 | CNY 18.63 | CNY 17.63 | 180.25M |
| 2026-06-01 | CNY 18.48 | +3.82% | CNY 18.52 | CNY 19.39 | CNY 18.34 | 282.66M |
| 2026-05-29 | CNY 17.80 | -4.86% | CNY 19.25 | CNY 19.45 | CNY 17.60 | 194.13M |
| 2026-05-28 | CNY 18.71 | +1.91% | CNY 18.42 | CNY 18.98 | CNY 18.10 | 174.30M |
| 2026-05-27 | CNY 18.36 | -4.87% | CNY 19.61 | CNY 19.77 | CNY 18.28 | 221.33M |
| 2026-05-26 | CNY 19.30 | -6.22% | CNY 20.00 | CNY 20.00 | CNY 18.90 | 291.97M |