Greatoo Intelligent Equipment, Inc. Class A 002031
SZSE · China · Finance
CNY 5.44-0.25 (-4.39%)
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 5.44 | -4.39% | CNY 5.54 | CNY 5.80 | CNY 5.42 | 167.47M |
| 2026-09-29 | CNY 5.69 | +2.34% | CNY 5.45 | CNY 6.08 | CNY 5.31 | 226.01M |
| 2026-09-28 | CNY 5.56 | +3.93% | CNY 5.30 | CNY 5.69 | CNY 5.20 | 182.54M |
| 2026-09-24 | CNY 5.35 | +1.52% | CNY 5.21 | CNY 5.48 | CNY 5.18 |
| 124.72M |
| 2026-09-23 | CNY 5.27 | -0.19% | CNY 5.25 | CNY 5.36 | CNY 5.12 | 84.05M |
| 2026-09-22 | CNY 5.28 | +0.19% | CNY 5.23 | CNY 5.35 | CNY 5.23 | 65.45M |
| 2026-09-21 | CNY 5.27 | +0.38% | CNY 5.20 | CNY 5.46 | CNY 5.18 | 82.85M |
| 2026-09-18 | CNY 5.25 | +2.54% | CNY 5.17 | CNY 5.35 | CNY 5.12 | 91.82M |
| 2026-09-17 | CNY 5.12 | +1.19% | CNY 5.04 | CNY 5.20 | CNY 5.02 | 63.39M |
| 2026-09-16 | CNY 5.06 | +1.00% | CNY 5.01 | CNY 5.07 | CNY 4.97 | 36.83M |
| 2026-09-15 | CNY 5.01 | -1.96% | CNY 5.11 | CNY 5.13 | CNY 5.01 | 42.09M |
| 2026-09-14 | CNY 5.11 | 0.00% | CNY 5.10 | CNY 5.14 | CNY 5.07 | 39.74M |
| 2026-09-11 | CNY 5.11 | -1.16% | CNY 5.10 | CNY 5.14 | CNY 5.04 | 55.02M |
| 2026-09-10 | CNY 5.17 | -2.27% | CNY 5.22 | CNY 5.23 | CNY 5.16 | 65.63M |
| 2026-09-09 | CNY 5.29 | -3.99% | CNY 5.45 | CNY 5.46 | CNY 5.26 | 112.30M |
| 2026-09-08 | CNY 5.51 | +1.29% | CNY 5.40 | CNY 5.66 | CNY 5.34 | 127.52M |
| 2026-09-07 | CNY 5.44 | +1.49% | CNY 5.32 | CNY 5.58 | CNY 5.29 | 138.91M |
| 2026-09-04 | CNY 5.36 | -3.07% | CNY 5.55 | CNY 5.55 | CNY 5.30 | 226.56M |
| 2026-09-03 | CNY 5.53 | +6.55% | CNY 5.25 | CNY 5.71 | CNY 5.21 | 301.64M |
| 2026-09-02 | CNY 5.19 | -2.99% | CNY 5.25 | CNY 5.30 | CNY 5.17 | 70.55M |
| 2026-09-01 | CNY 5.35 | +2.69% | CNY 5.21 | CNY 5.47 | CNY 5.18 | 119.99M |
| 2026-08-31 | CNY 5.21 | +0.39% | CNY 5.12 | CNY 5.21 | CNY 5.09 | 50.19M |
| 2026-08-28 | CNY 5.19 | -0.76% | CNY 5.20 | CNY 5.24 | CNY 5.16 | 62.47M |
| 2026-08-27 | CNY 5.23 | +1.75% | CNY 5.11 | CNY 5.24 | CNY 5.10 | 89.44M |
| 2026-08-26 | CNY 5.14 | -0.39% | CNY 5.10 | CNY 5.20 | CNY 5.07 | 72.01M |
| 2026-08-25 | CNY 5.16 | +2.58% | CNY 4.98 | CNY 5.18 | CNY 4.96 | 90.16M |
| 2026-08-24 | CNY 5.03 | -2.14% | CNY 5.13 | CNY 5.16 | CNY 4.96 | 86.38M |
| 2026-08-21 | CNY 5.14 | +0.39% | CNY 5.10 | CNY 5.21 | CNY 4.96 | 99.30M |
| 2026-08-20 | CNY 5.12 | -9.06% | CNY 5.40 | CNY 5.50 | CNY 5.09 | 176.70M |
| 2026-08-19 | CNY 5.63 | -10.06% | CNY 5.99 | CNY 5.99 | CNY 5.63 | 140.93M |
| 2026-08-18 | CNY 6.26 | +3.47% | CNY 5.96 | CNY 6.38 | CNY 5.82 | 322.74M |
| 2026-08-17 | CNY 6.05 | +1.85% | CNY 5.91 | CNY 6.15 | CNY 5.83 | 242.24M |
| 2026-08-14 | CNY 5.94 | -5.26% | CNY 6.15 | CNY 6.22 | CNY 5.82 | 251.95M |
| 2026-08-13 | CNY 6.27 | -2.34% | CNY 6.63 | CNY 6.69 | CNY 6.19 | 454.44M |
| 2026-08-12 | CNY 6.42 | +9.93% | CNY 6.29 | CNY 6.42 | CNY 6.21 | 212.02M |
| 2026-08-11 | CNY 5.84 | +9.98% | CNY 5.25 | CNY 5.84 | CNY 5.20 | 142.53M |
| 2026-08-10 | CNY 5.31 | +1.34% | CNY 5.28 | CNY 5.47 | CNY 5.19 | 84.63M |
| 2026-08-07 | CNY 5.24 | -1.13% | CNY 5.36 | CNY 5.37 | CNY 5.17 | 70.27M |
| 2026-08-06 | CNY 5.30 | -1.49% | CNY 5.28 | CNY 5.44 | CNY 5.21 | 88.52M |
| 2026-08-05 | CNY 5.38 | +2.48% | CNY 5.23 | CNY 5.44 | CNY 5.18 | 130.22M |
| 2026-08-04 | CNY 5.25 | +0.77% | CNY 5.16 | CNY 5.28 | CNY 5.07 | 114.42M |
| 2026-08-03 | CNY 5.21 | +6.33% | CNY 4.93 | CNY 5.39 | CNY 4.90 | 148.10M |
| 2026-07-31 | CNY 4.90 | +4.26% | CNY 4.80 | CNY 4.96 | CNY 4.79 | 88.61M |
| 2026-07-30 | CNY 4.70 | -1.47% | CNY 4.70 | CNY 4.82 | CNY 4.68 | 51.10M |
| 2026-07-29 | CNY 4.77 | +2.36% | CNY 4.68 | CNY 4.85 | CNY 4.67 | 65.96M |
| 2026-07-28 | CNY 4.66 | -0.21% | CNY 4.61 | CNY 4.76 | CNY 4.60 | 43.34M |
| 2026-07-27 | CNY 4.67 | +3.78% | CNY 4.50 | CNY 4.69 | CNY 4.46 | 56.49M |
| 2026-07-24 | CNY 4.50 | -4.46% | CNY 4.63 | CNY 4.63 | CNY 4.50 | 47.42M |
| 2026-07-23 | CNY 4.71 | +2.39% | CNY 4.60 | CNY 4.73 | CNY 4.55 | 55.49M |
| 2026-07-22 | CNY 4.60 | -3.77% | CNY 4.70 | CNY 4.75 | CNY 4.58 | 56.52M |
| 2026-07-21 | CNY 4.78 | +3.91% | CNY 4.63 | CNY 4.82 | CNY 4.36 | 80.74M |
| 2026-07-20 | CNY 4.60 | -4.17% | CNY 4.80 | CNY 4.87 | CNY 4.55 | 61.68M |
| 2026-07-17 | CNY 4.80 | -3.81% | CNY 5.00 | CNY 5.06 | CNY 4.73 | 64.35M |
| 2026-07-16 | CNY 4.99 | -1.77% | CNY 5.02 | CNY 5.12 | CNY 4.90 | 58.67M |
| 2026-07-15 | CNY 5.08 | -2.31% | CNY 5.11 | CNY 5.19 | CNY 5.00 | 60.71M |
| 2026-07-14 | CNY 5.20 | +0.78% | CNY 5.15 | CNY 5.23 | CNY 5.05 | 50.35M |
| 2026-07-13 | CNY 5.16 | -5.84% | CNY 5.39 | CNY 5.40 | CNY 5.15 | 84.00M |
| 2026-07-10 | CNY 5.48 | +0.92% | CNY 5.43 | CNY 5.63 | CNY 5.36 | 99.69M |
| 2026-07-09 | CNY 5.43 | -1.09% | CNY 5.44 | CNY 5.51 | CNY 5.23 | 102.07M |
| 2026-07-08 | CNY 5.49 | -9.11% | CNY 5.75 | CNY 5.87 | CNY 5.45 | 175.88M |
| 2026-07-07 | CNY 6.04 | +7.47% | CNY 5.71 | CNY 6.18 | CNY 5.62 | 239.48M |
| 2026-07-06 | CNY 5.62 | -9.65% | CNY 5.95 | CNY 6.05 | CNY 5.60 | 190.52M |
| 2026-07-03 | CNY 6.22 | +7.24% | CNY 5.90 | CNY 6.30 | CNY 5.80 | 255.16M |
| 2026-07-02 | CNY 5.80 | +1.22% | CNY 5.68 | CNY 6.19 | CNY 5.65 | 173.98M |
| 2026-07-01 | CNY 5.73 | +2.69% | CNY 5.53 | CNY 5.78 | CNY 5.50 | 120.60M |
| 2026-06-30 | CNY 5.58 | +4.49% | CNY 5.39 | CNY 5.70 | CNY 5.34 | 113.44M |
| 2026-06-29 | CNY 5.34 | -1.84% | CNY 5.36 | CNY 5.46 | CNY 5.21 | 100.13M |
| 2026-06-26 | CNY 5.44 | -5.06% | CNY 5.78 | CNY 5.88 | CNY 5.44 | 109.21M |
| 2026-06-25 | CNY 5.73 | -3.37% | CNY 6.00 | CNY 6.13 | CNY 5.70 | 133.99M |
| 2026-06-24 | CNY 5.93 | -2.47% | CNY 6.05 | CNY 6.05 | CNY 5.84 | 169.02M |
| 2026-06-23 | CNY 6.08 | +9.95% | CNY 5.52 | CNY 6.08 | CNY 5.47 | 109.80M |
| 2026-06-22 | CNY 5.53 | -3.32% | CNY 5.65 | CNY 5.66 | CNY 5.35 | 123.80M |
| 2026-06-18 | CNY 5.72 | +0.18% | CNY 5.66 | CNY 5.80 | CNY 5.57 | 96.75M |
| 2026-06-17 | CNY 5.71 | -2.89% | CNY 5.80 | CNY 5.84 | CNY 5.68 | 91.30M |
| 2026-06-16 | CNY 5.88 | +0.51% | CNY 5.84 | CNY 5.92 | CNY 5.69 | 100.62M |
| 2026-06-15 | CNY 5.85 | +3.91% | CNY 5.70 | CNY 5.85 | CNY 5.65 | 106.38M |
| 2026-06-12 | CNY 5.63 | -2.09% | CNY 5.85 | CNY 5.89 | CNY 5.60 | 125.87M |
| 2026-06-11 | CNY 5.75 | -5.74% | CNY 5.99 | CNY 6.00 | CNY 5.65 | 129.75M |
| 2026-06-10 | CNY 6.10 | -8.68% | CNY 6.60 | CNY 6.60 | CNY 6.09 | 175.94M |
| 2026-06-09 | CNY 6.68 | -2.48% | CNY 6.76 | CNY 7.05 | CNY 6.60 | 192.34M |
| 2026-06-08 | CNY 6.85 | +2.70% | CNY 6.36 | CNY 6.92 | CNY 6.36 | 254.52M |
| 2026-06-05 | CNY 6.67 | +3.41% | CNY 6.32 | CNY 6.86 | CNY 6.10 | 268.15M |
| 2026-06-04 | CNY 6.45 | +4.54% | CNY 6.09 | CNY 6.65 | CNY 6.07 | 222.41M |
| 2026-06-03 | CNY 6.17 | -1.28% | CNY 6.16 | CNY 6.35 | CNY 6.03 | 123.74M |
| 2026-06-02 | CNY 6.25 | -0.32% | CNY 6.36 | CNY 6.55 | CNY 6.22 | 138.36M |
| 2026-06-01 | CNY 6.27 | +0.48% | CNY 6.20 | CNY 6.35 | CNY 6.12 | 94.86M |
| 2026-05-29 | CNY 6.24 | -5.02% | CNY 6.48 | CNY 6.60 | CNY 6.20 | 148.82M |
| 2026-05-28 | CNY 6.57 | -0.30% | CNY 6.57 | CNY 6.87 | CNY 6.35 | 188.21M |
| 2026-05-27 | CNY 6.59 | -9.97% | CNY 7.11 | CNY 7.31 | CNY 6.59 | 286.31M |
| 2026-05-26 | CNY 7.32 | +1.53% | CNY 7.28 | CNY 7.66 | CNY 7.00 | 324.25M |