GreatTown Holdings Ltd. Class A 600094
SSE · China · Finance
CNY 4.19+0.06 (+1.45%)
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 4.19 | +1.45% | CNY 4.09 | CNY 4.22 | CNY 3.96 | 49.12M |
| 2026-09-29 | CNY 4.13 | +4.03% | CNY 3.98 | CNY 4.13 | CNY 3.95 | 34.18M |
| 2026-09-28 | CNY 3.97 | -1.73% | CNY 4.04 | CNY 4.15 | CNY 3.93 | 34.25M |
| 2026-09-24 | CNY 4.04 | -0.25% | CNY 4.01 | CNY 4.09 | CNY 3.96 | 30.10M |
| 2026-09-23 | CNY 4.05 | -1.70% | CNY 4.13 | CNY 4.17 | CNY 4.02 | 27.36M |
| 2026-09-22 | CNY 4.12 | -0.48% | CNY 4.14 | CNY 4.18 | CNY 4.06 | 31.01M |
| 2026-09-21 | CNY 4.14 | +2.48% | CNY 4.02 | CNY 4.17 | CNY 3.96 | 27.93M |
| 2026-09-18 | CNY 4.04 | -0.74% | CNY 4.07 | CNY 4.11 | CNY 4.02 | 31.53M |
| 2026-09-17 | CNY 4.07 | -0.97% | CNY 4.09 | CNY 4.18 | CNY 3.97 | 25.42M |
| 2026-09-16 | CNY 4.11 | +2.24% | CNY 4.02 | CNY 4.11 | CNY 3.93 | 27.37M |
| 2026-09-15 | CNY 4.02 | +1.52% | CNY 3.94 | CNY 4.08 | CNY 3.94 | 23.37M |
| 2026-09-14 | CNY 3.96 | +0.76% | CNY 3.93 | CNY 4.01 | CNY 3.88 | 18.19M |
| 2026-09-11 | CNY 3.93 | -2.48% | CNY 4.03 | CNY 4.03 | CNY 3.84 | 24.00M |
| 2026-09-10 | CNY 4.03 | -0.74% | CNY 4.05 | CNY 4.06 | CNY 3.94 | 20.62M |
| 2026-09-09 | CNY 4.06 | -1.93% | CNY 4.13 | CNY 4.16 | CNY 4.05 | 22.81M |
| 2026-09-08 | CNY 4.14 | +3.50% | CNY 4.02 | CNY 4.18 | CNY 3.98 | 26.40M |
| 2026-09-07 | CNY 4.00 | +0.76% | CNY 3.97 | CNY 4.03 | CNY 3.93 | 19.37M |
| 2026-09-04 | CNY 3.97 | +1.28% | CNY 3.94 | CNY 4.05 | CNY 3.92 | 23.16M |
| 2026-09-03 | CNY 3.92 | -1.51% | CNY 3.97 | CNY 4.00 | CNY 3.92 | 11.47M |
| 2026-09-02 | CNY 3.98 | +0.25% | CNY 3.94 | CNY 4.02 | CNY 3.84 | 19.58M |
| 2026-09-01 | CNY 3.97 | +1.28% | CNY 3.88 | CNY 3.99 | CNY 3.85 | 20.16M |
| 2026-08-31 | CNY 3.92 | -3.69% | CNY 4.16 | CNY 4.18 | CNY 3.90 | 27.27M |
| 2026-08-28 | CNY 4.07 | -0.25% | CNY 4.06 | CNY 4.12 | CNY 4.01 | 26.72M |
| 2026-08-27 | CNY 4.08 | -1.69% | CNY 4.15 | CNY 4.26 | CNY 4.06 | 24.95M |
| 2026-08-26 | CNY 4.15 | +3.23% | CNY 4.02 | CNY 4.21 | CNY 3.96 | 27.87M |
| 2026-08-25 | CNY 4.02 | +5.51% | CNY 3.81 | CNY 4.06 | CNY 3.79 | 22.09M |
| 2026-08-24 | CNY 3.81 | -1.30% | CNY 3.87 | CNY 3.90 | CNY 3.79 | 13.97M |
| 2026-08-21 | CNY 3.86 | -2.03% | CNY 3.93 | CNY 3.93 | CNY 3.81 | 15.47M |
| 2026-08-20 | CNY 3.94 | +1.03% | CNY 3.95 | CNY 4.00 | CNY 3.90 | 14.50M |
| 2026-08-19 | CNY 3.90 | -3.23% | CNY 4.01 | CNY 4.07 | CNY 3.88 | 20.71M |
| 2026-08-18 | CNY 4.03 | -2.66% | CNY 4.14 | CNY 4.14 | CNY 4.01 | 17.97M |
| 2026-08-17 | CNY 4.14 | -1.66% | CNY 4.23 | CNY 4.23 | CNY 4.04 | 34.10M |
| 2026-08-14 | CNY 4.21 | +2.18% | CNY 4.15 | CNY 4.28 | CNY 4.09 | 24.29M |
| 2026-08-13 | CNY 4.12 | -5.29% | CNY 4.34 | CNY 4.36 | CNY 4.12 | 32.67M |
| 2026-08-12 | CNY 4.35 | -0.23% | CNY 4.36 | CNY 4.41 | CNY 4.28 | 23.73M |
| 2026-08-11 | CNY 4.36 | -1.80% | CNY 4.40 | CNY 4.47 | CNY 4.36 | 14.63M |
| 2026-08-10 | CNY 4.44 | -0.45% | CNY 4.46 | CNY 4.50 | CNY 4.38 | 23.10M |
| 2026-08-07 | CNY 4.46 | -4.29% | CNY 4.71 | CNY 4.73 | CNY 4.40 | 33.97M |
| 2026-08-06 | CNY 4.66 | +1.08% | CNY 4.57 | CNY 4.69 | CNY 4.49 | 32.50M |
| 2026-08-05 | CNY 4.61 | +5.01% | CNY 4.45 | CNY 4.64 | CNY 4.40 | 40.53M |
| 2026-08-04 | CNY 4.39 | +0.23% | CNY 4.39 | CNY 4.47 | CNY 4.31 | 28.24M |
| 2026-08-03 | CNY 4.38 | +5.54% | CNY 4.20 | CNY 4.40 | CNY 4.17 | 27.29M |
| 2026-07-31 | CNY 4.15 | +4.53% | CNY 3.91 | CNY 4.22 | CNY 3.91 | 33.38M |
| 2026-07-30 | CNY 3.97 | +3.66% | CNY 3.81 | CNY 4.09 | CNY 3.80 | 31.83M |
| 2026-07-29 | CNY 3.83 | +4.08% | CNY 3.68 | CNY 3.84 | CNY 3.67 | 22.46M |
| 2026-07-28 | CNY 3.68 | +0.82% | CNY 3.63 | CNY 3.73 | CNY 3.60 | 15.02M |
| 2026-07-27 | CNY 3.65 | +2.24% | CNY 3.58 | CNY 3.66 | CNY 3.53 | 14.31M |
| 2026-07-24 | CNY 3.57 | -2.99% | CNY 3.69 | CNY 3.71 | CNY 3.57 | 12.36M |
| 2026-07-23 | CNY 3.68 | +1.94% | CNY 3.55 | CNY 3.72 | CNY 3.55 | 15.26M |
| 2026-07-22 | CNY 3.61 | -3.48% | CNY 3.74 | CNY 3.77 | CNY 3.61 | 20.76M |
| 2026-07-21 | CNY 3.74 | +0.27% | CNY 3.72 | CNY 3.80 | CNY 3.59 | 23.14M |
| 2026-07-20 | CNY 3.73 | +3.04% | CNY 3.65 | CNY 3.82 | CNY 3.62 | 29.73M |
| 2026-07-17 | CNY 3.62 | -3.98% | CNY 3.78 | CNY 3.85 | CNY 3.62 | 23.45M |
| 2026-07-16 | CNY 3.77 | -2.33% | CNY 3.81 | CNY 3.88 | CNY 3.71 | 20.87M |
| 2026-07-15 | CNY 3.86 | +0.26% | CNY 3.82 | CNY 3.89 | CNY 3.77 | 25.14M |
| 2026-07-14 | CNY 3.85 | +2.39% | CNY 3.83 | CNY 3.88 | CNY 3.75 | 31.92M |
| 2026-07-13 | CNY 3.76 | -5.05% | CNY 3.95 | CNY 4.02 | CNY 3.75 | 41.44M |
| 2026-07-10 | CNY 3.96 | -2.70% | CNY 3.91 | CNY 4.07 | CNY 3.88 | 59.86M |
| 2026-07-09 | CNY 4.07 | -3.55% | CNY 4.30 | CNY 4.55 | CNY 3.99 | 86.27M |
| 2026-07-08 | CNY 4.22 | +9.90% | CNY 4.19 | CNY 4.22 | CNY 4.06 | 17.75M |
| 2026-07-07 | CNY 3.84 | +10.03% | CNY 3.56 | CNY 3.84 | CNY 3.46 | 33.36M |
| 2026-07-06 | CNY 3.49 | +0.29% | CNY 3.47 | CNY 3.51 | CNY 3.44 | 16.05M |
| 2026-07-03 | CNY 3.48 | +0.29% | CNY 3.47 | CNY 3.55 | CNY 3.46 | 14.97M |
| 2026-07-02 | CNY 3.47 | -1.70% | CNY 3.49 | CNY 3.61 | CNY 3.46 | 18.33M |
| 2026-07-01 | CNY 3.53 | +2.02% | CNY 3.49 | CNY 3.58 | CNY 3.46 | 18.77M |
| 2026-06-30 | CNY 3.46 | -2.81% | CNY 3.51 | CNY 3.57 | CNY 3.45 | 16.44M |
| 2026-06-29 | CNY 3.56 | -1.39% | CNY 3.60 | CNY 3.61 | CNY 3.50 | 16.03M |
| 2026-06-26 | CNY 3.61 | -3.73% | CNY 3.72 | CNY 3.74 | CNY 3.61 | 18.93M |
| 2026-06-25 | CNY 3.75 | -0.53% | CNY 3.79 | CNY 3.81 | CNY 3.68 | 17.69M |
| 2026-06-24 | CNY 3.77 | -2.58% | CNY 3.86 | CNY 3.95 | CNY 3.71 | 27.65M |
| 2026-06-23 | CNY 3.87 | -2.03% | CNY 3.95 | CNY 4.01 | CNY 3.83 | 18.71M |
| 2026-06-22 | CNY 3.95 | -2.47% | CNY 4.05 | CNY 4.05 | CNY 3.88 | 19.86M |
| 2026-06-18 | CNY 4.05 | +0.25% | CNY 4.01 | CNY 4.18 | CNY 3.90 | 19.85M |
| 2026-06-17 | CNY 4.04 | -3.58% | CNY 4.18 | CNY 4.19 | CNY 4.02 | 23.67M |
| 2026-06-16 | CNY 4.19 | 0.00% | CNY 4.19 | CNY 4.29 | CNY 4.10 | 30.66M |
| 2026-06-15 | CNY 4.19 | +7.44% | CNY 3.93 | CNY 4.29 | CNY 3.93 | 42.70M |
| 2026-06-12 | CNY 3.90 | +1.04% | CNY 3.90 | CNY 3.94 | CNY 3.86 | 13.35M |
| 2026-06-11 | CNY 3.86 | -1.78% | CNY 3.91 | CNY 3.95 | CNY 3.82 | 14.36M |
| 2026-06-10 | CNY 3.93 | -1.75% | CNY 3.93 | CNY 4.00 | CNY 3.89 | 16.28M |
| 2026-06-09 | CNY 4.00 | 0.00% | CNY 4.00 | CNY 4.02 | CNY 3.92 | 18.15M |
| 2026-06-08 | CNY 4.00 | -2.91% | CNY 4.08 | CNY 4.14 | CNY 3.92 | 19.26M |
| 2026-06-05 | CNY 4.12 | +0.73% | CNY 4.09 | CNY 4.19 | CNY 4.08 | 18.58M |
| 2026-06-04 | CNY 4.09 | -0.24% | CNY 4.04 | CNY 4.21 | CNY 4.04 | 18.87M |
| 2026-06-03 | CNY 4.10 | -1.44% | CNY 4.14 | CNY 4.17 | CNY 4.08 | 17.13M |
| 2026-06-02 | CNY 4.16 | -3.48% | CNY 4.33 | CNY 4.33 | CNY 4.14 | 19.98M |
| 2026-06-01 | CNY 4.31 | -1.60% | CNY 4.36 | CNY 4.40 | CNY 4.30 | 19.65M |
| 2026-05-29 | CNY 4.38 | -1.35% | CNY 4.44 | CNY 4.53 | CNY 4.34 | 19.61M |
| 2026-05-28 | CNY 4.44 | -0.45% | CNY 4.46 | CNY 4.51 | CNY 4.32 | 15.94M |
| 2026-05-27 | CNY 4.46 | -3.04% | CNY 4.60 | CNY 4.67 | CNY 4.41 | 23.98M |
| 2026-05-26 | CNY 4.60 | -0.65% | CNY 4.60 | CNY 4.63 | CNY 4.50 | 15.64M |