China Great Wall Securities Co., Ltd. Class A 002939
SZSE · China · Finance
CNY 7.72+0.03 (+0.39%)
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 7.72 | +0.39% | CNY 7.71 | CNY 7.75 | CNY 7.68 | 8.11M |
| 2026-09-29 | CNY 7.69 | +0.26% | CNY 7.68 | CNY 7.72 | CNY 7.65 | 8.13M |
| 2026-09-28 | CNY 7.67 | -1.16% | CNY 7.73 | CNY 7.76 | CNY 7.63 | 13.40M |
| 2026-09-24 | CNY 7.76 | -1.40% | CNY 7.86 | CNY 7.86 | CNY 7.76 | 14.38M |
| 2026-09-23 | CNY 7.87 | -0.51% | CNY 7.91 | CNY 7.91 | CNY 7.86 | 9.38M |
| 2026-09-22 | CNY 7.91 | +0.13% | CNY 7.92 | CNY 7.95 | CNY 7.89 | 16.53M |
| 2026-09-21 | CNY 7.90 | +0.64% | CNY 7.85 | CNY 7.91 | CNY 7.83 | 18.83M |
| 2026-09-18 | CNY 7.85 | +0.77% | CNY 7.81 | CNY 7.88 | CNY 7.81 | 12.10M |
| 2026-09-17 | CNY 7.79 | -0.89% | CNY 7.83 | CNY 7.86 | CNY 7.79 | 9.02M |
| 2026-09-16 | CNY 7.86 | +0.51% | CNY 7.82 | CNY 7.88 | CNY 7.76 | 12.18M |
| 2026-09-15 | CNY 7.82 | -0.76% | CNY 7.85 | CNY 7.88 | CNY 7.82 | 10.15M |
| 2026-09-14 | CNY 7.88 | 0.00% | CNY 7.85 | CNY 7.88 | CNY 7.83 | 10.21M |
| 2026-09-11 | CNY 7.88 | -2.84% | CNY 8.08 | CNY 8.08 | CNY 7.86 | 29.17M |
| 2026-09-10 | CNY 8.11 | +0.62% | CNY 8.05 | CNY 8.13 | CNY 7.97 | 21.30M |
| 2026-09-09 | CNY 8.06 | -0.37% | CNY 8.07 | CNY 8.09 | CNY 8.04 | 12.17M |
| 2026-09-08 | CNY 8.09 | +0.25% | CNY 8.09 | CNY 8.13 | CNY 8.05 | 12.66M |
| 2026-09-07 | CNY 8.07 | -0.74% | CNY 8.13 | CNY 8.16 | CNY 8.06 | 19.64M |
| 2026-09-04 | CNY 8.13 | +0.62% | CNY 8.12 | CNY 8.22 | CNY 8.09 | 28.97M |
| 2026-09-03 | CNY 8.08 | +0.25% | CNY 8.06 | CNY 8.16 | CNY 8.06 | 19.34M |
| 2026-09-02 | CNY 8.06 | -1.71% | CNY 8.15 | CNY 8.16 | CNY 8.03 | 20.88M |
| 2026-09-01 | CNY 8.20 | +0.86% | CNY 8.12 | CNY 8.20 | CNY 8.09 | 26.88M |
| 2026-08-31 | CNY 8.13 | 0.00% | CNY 8.10 | CNY 8.16 | CNY 8.03 | 22.69M |
| 2026-08-28 | CNY 8.13 | -0.37% | CNY 8.18 | CNY 8.20 | CNY 8.11 | 16.42M |
| 2026-08-27 | CNY 8.16 | 0.00% | CNY 8.09 | CNY 8.19 | CNY 8.07 | 28.91M |
| 2026-08-26 | CNY 8.16 | +2.13% | CNY 7.98 | CNY 8.17 | CNY 7.97 | 32.25M |
| 2026-08-25 | CNY 7.99 | +0.50% | CNY 7.93 | CNY 7.99 | CNY 7.93 | 13.76M |
| 2026-08-24 | CNY 7.95 | +0.25% | CNY 7.92 | CNY 8.00 | CNY 7.90 | 14.28M |
| 2026-08-21 | CNY 7.93 | -0.13% | CNY 7.92 | CNY 7.95 | CNY 7.86 | 12.17M |
| 2026-08-20 | CNY 7.94 | 0.00% | CNY 7.97 | CNY 7.99 | CNY 7.91 | 17.46M |
| 2026-08-19 | CNY 7.94 | -2.22% | CNY 8.10 | CNY 8.15 | CNY 7.92 | 28.31M |
| 2026-08-18 | CNY 8.12 | -1.34% | CNY 8.22 | CNY 8.22 | CNY 8.10 | 23.92M |
| 2026-08-17 | CNY 8.23 | +0.24% | CNY 8.19 | CNY 8.24 | CNY 8.16 | 18.24M |
| 2026-08-14 | CNY 8.21 | -0.97% | CNY 8.29 | CNY 8.32 | CNY 8.19 | 22.52M |
| 2026-08-13 | CNY 8.29 | +0.12% | CNY 8.29 | CNY 8.38 | CNY 8.28 | 34.11M |
| 2026-08-12 | CNY 8.28 | +0.49% | CNY 8.20 | CNY 8.30 | CNY 8.19 | 21.03M |
| 2026-08-11 | CNY 8.24 | -1.08% | CNY 8.32 | CNY 8.37 | CNY 8.21 | 34.43M |
| 2026-08-10 | CNY 8.33 | +2.46% | CNY 8.17 | CNY 8.57 | CNY 8.12 | 60.29M |
| 2026-08-07 | CNY 8.13 | -0.85% | CNY 8.19 | CNY 8.20 | CNY 8.10 | 22.03M |
| 2026-08-06 | CNY 8.20 | -1.32% | CNY 8.30 | CNY 8.30 | CNY 8.17 | 22.77M |
| 2026-08-05 | CNY 8.31 | 0.00% | CNY 8.31 | CNY 8.35 | CNY 8.26 | 21.23M |
| 2026-08-04 | CNY 8.31 | -0.48% | CNY 8.37 | CNY 8.42 | CNY 8.29 | 26.73M |
| 2026-08-03 | CNY 8.35 | +0.36% | CNY 8.24 | CNY 8.36 | CNY 8.22 | 20.36M |
| 2026-07-31 | CNY 8.32 | +0.12% | CNY 8.32 | CNY 8.37 | CNY 8.26 | 25.47M |
| 2026-07-30 | CNY 8.31 | +0.61% | CNY 8.21 | CNY 8.35 | CNY 8.20 | 24.80M |
| 2026-07-29 | CNY 8.26 | +1.72% | CNY 8.12 | CNY 8.29 | CNY 8.11 | 24.39M |
| 2026-07-28 | CNY 8.12 | -0.98% | CNY 8.17 | CNY 8.17 | CNY 8.10 | 15.36M |
| 2026-07-27 | CNY 8.20 | +0.99% | CNY 8.10 | CNY 8.22 | CNY 8.08 | 16.29M |
| 2026-07-24 | CNY 8.12 | -2.05% | CNY 8.25 | CNY 8.28 | CNY 8.10 | 18.02M |
| 2026-07-23 | CNY 8.29 | +0.85% | CNY 8.17 | CNY 8.32 | CNY 8.17 | 22.89M |
| 2026-07-22 | CNY 8.22 | -1.44% | CNY 8.17 | CNY 8.26 | CNY 8.06 | 33.91M |
| 2026-07-21 | CNY 8.34 | +0.85% | CNY 8.19 | CNY 8.55 | CNY 8.17 | 49.57M |
| 2026-07-20 | CNY 8.27 | +1.10% | CNY 8.19 | CNY 8.32 | CNY 8.13 | 28.50M |
| 2026-07-17 | CNY 8.18 | -0.97% | CNY 8.25 | CNY 8.36 | CNY 8.12 | 28.43M |
| 2026-07-16 | CNY 8.26 | -0.36% | CNY 8.22 | CNY 8.36 | CNY 8.18 | 19.35M |
| 2026-07-15 | CNY 8.29 | +2.35% | CNY 8.10 | CNY 8.33 | CNY 8.08 | 26.89M |
| 2026-07-14 | CNY 8.10 | +0.75% | CNY 8.07 | CNY 8.13 | CNY 7.99 | 16.51M |
| 2026-07-13 | CNY 8.04 | -0.99% | CNY 8.10 | CNY 8.15 | CNY 8.02 | 18.00M |
| 2026-07-10 | CNY 8.12 | -0.49% | CNY 8.13 | CNY 8.19 | CNY 8.03 | 18.66M |
| 2026-07-09 | CNY 8.16 | +0.12% | CNY 8.13 | CNY 8.19 | CNY 8.00 | 20.00M |
| 2026-07-08 | CNY 8.15 | -0.37% | CNY 8.18 | CNY 8.27 | CNY 8.12 | 14.59M |
| 2026-07-07 | CNY 8.18 | -3.08% | CNY 8.43 | CNY 8.44 | CNY 8.15 | 24.93M |
| 2026-07-06 | CNY 8.44 | -0.47% | CNY 8.49 | CNY 8.55 | CNY 8.41 | 24.61M |
| 2026-07-03 | CNY 8.48 | +0.95% | CNY 8.45 | CNY 8.50 | CNY 8.35 | 30.67M |
| 2026-07-02 | CNY 8.40 | -2.44% | CNY 8.60 | CNY 8.65 | CNY 8.37 | 39.97M |
| 2026-07-01 | CNY 8.61 | +3.24% | CNY 8.33 | CNY 8.69 | CNY 8.29 | 48.74M |
| 2026-06-30 | CNY 8.34 | -0.60% | CNY 8.33 | CNY 8.45 | CNY 8.27 | 21.51M |
| 2026-06-29 | CNY 8.39 | +1.33% | CNY 8.28 | CNY 8.44 | CNY 8.22 | 27.17M |
| 2026-06-26 | CNY 8.28 | -4.83% | CNY 8.64 | CNY 8.72 | CNY 8.27 | 40.85M |
| 2026-06-25 | CNY 8.70 | +2.11% | CNY 8.51 | CNY 8.81 | CNY 8.37 | 51.58M |
| 2026-06-24 | CNY 8.52 | -2.18% | CNY 8.62 | CNY 8.79 | CNY 8.46 | 38.08M |
| 2026-06-23 | CNY 8.71 | +0.35% | CNY 8.64 | CNY 8.90 | CNY 8.60 | 58.96M |
| 2026-06-22 | CNY 8.68 | +5.60% | CNY 8.20 | CNY 8.69 | CNY 8.15 | 55.44M |
| 2026-06-18 | CNY 8.22 | -2.26% | CNY 8.42 | CNY 8.46 | CNY 8.19 | 23.75M |
| 2026-06-17 | CNY 8.41 | -0.47% | CNY 8.41 | CNY 8.53 | CNY 8.34 | 21.91M |
| 2026-06-16 | CNY 8.45 | +0.36% | CNY 8.38 | CNY 8.50 | CNY 8.32 | 27.48M |
| 2026-06-15 | CNY 8.42 | +2.68% | CNY 8.21 | CNY 8.59 | CNY 8.21 | 44.93M |
| 2026-06-12 | CNY 8.20 | +4.59% | CNY 7.88 | CNY 8.32 | CNY 7.84 | 45.67M |
| 2026-06-11 | CNY 7.84 | -2.12% | CNY 7.96 | CNY 8.04 | CNY 7.83 | 19.85M |
| 2026-06-10 | CNY 8.01 | +1.26% | CNY 7.85 | CNY 8.01 | CNY 7.85 | 25.25M |
| 2026-06-09 | CNY 7.91 | +0.64% | CNY 7.87 | CNY 7.94 | CNY 7.83 | 15.94M |
| 2026-06-08 | CNY 7.86 | -2.60% | CNY 7.99 | CNY 8.04 | CNY 7.85 | 24.24M |
| 2026-06-05 | CNY 8.07 | -0.37% | CNY 8.13 | CNY 8.15 | CNY 8.05 | 17.38M |
| 2026-06-04 | CNY 8.10 | -1.70% | CNY 8.20 | CNY 8.29 | CNY 8.03 | 22.15M |
| 2026-06-03 | CNY 8.24 | -1.08% | CNY 8.32 | CNY 8.37 | CNY 8.22 | 20.97M |
| 2026-06-02 | CNY 8.33 | -1.07% | CNY 8.37 | CNY 8.42 | CNY 8.28 | 21.64M |
| 2026-06-01 | CNY 8.42 | -0.94% | CNY 8.40 | CNY 8.46 | CNY 8.27 | 25.00M |
| 2026-05-29 | CNY 8.50 | +1.19% | CNY 8.41 | CNY 8.54 | CNY 8.38 | 27.15M |
| 2026-05-28 | CNY 8.40 | -1.98% | CNY 8.53 | CNY 8.60 | CNY 8.32 | 27.23M |
| 2026-05-27 | CNY 8.57 | -2.83% | CNY 8.75 | CNY 8.91 | CNY 8.54 | 36.92M |
| 2026-05-26 | CNY 8.82 | -0.68% | CNY 8.84 | CNY 8.97 | CNY 8.71 | 35.69M |