Shenzhen - Delayed Quote CNY

China Greatwall Technology Group Co., Ltd. (000066.SZ)

15.17
+0.32
+(2.15%)
At close: 3:04:39 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 12, 202515.1415.2814.9015.1715.1782,959,921
May 9, 202515.1415.1514.8214.8514.8559,309,975
May 8, 202515.0115.2514.9515.1515.1576,872,701
May 7, 202515.3215.4014.9015.0415.0491,768,170
May 6, 202514.8315.1614.7115.1315.1398,595,727
Apr 30, 202514.4814.7714.4814.6714.6766,872,709
Apr 29, 202514.2414.5514.1514.4814.4857,788,788
Apr 28, 202514.5014.7814.3014.3614.3653,590,819
Apr 25, 202514.6014.7514.4314.5114.5179,227,710
Apr 24, 202515.1015.1014.5014.5214.52122,618,750
Apr 23, 202515.3515.4315.1015.1315.13103,290,148
Apr 22, 202515.4115.5015.2515.2915.2979,015,421
Apr 21, 202515.2015.6515.1015.5415.54107,769,066
Apr 18, 202515.4015.6115.1815.2015.20106,300,269
Apr 17, 202515.6016.0615.5015.5115.51142,721,318
Apr 16, 202515.5916.1415.5915.9215.92158,852,798
Apr 15, 202516.4516.4515.7515.7815.78238,641,941
Apr 14, 202516.2016.9416.0016.7016.70351,424,200
Apr 11, 202516.1517.1816.1516.4016.40361,309,941
Apr 10, 202516.4917.3016.2016.4016.40514,445,519
Apr 9, 202515.4016.4915.0316.4916.49332,186,696
Apr 8, 202513.6314.9913.2614.9914.99202,996,199
Apr 7, 202513.6214.8813.0113.6313.63192,152,917
Apr 3, 202513.9014.3513.8014.1414.1453,146,203
Apr 2, 202514.0214.1414.0014.0414.0423,942,794
Apr 1, 202514.1214.2014.0414.0614.0633,496,228
Mar 31, 202514.0114.1313.6814.0814.0850,390,889
Mar 28, 202514.2014.2914.1014.1114.1130,674,280
Mar 27, 202514.1514.3914.0214.2314.2346,069,379
Mar 26, 202514.1614.3414.1414.1714.1739,975,966
Mar 25, 202514.3914.4814.0314.1214.1251,654,423
Mar 24, 202515.0015.2014.1414.3914.3999,665,022
Mar 21, 202515.4215.4715.0515.0515.0571,514,591
Mar 20, 202515.4715.8815.3215.6015.6073,657,519
Mar 19, 202515.6115.6415.4415.5015.5052,983,764
Mar 18, 202515.7415.9015.6515.6915.6954,296,853
Mar 17, 202515.7815.9615.6615.7115.7159,738,892
Mar 14, 202515.5415.8115.4115.7215.7277,860,392
Mar 13, 202516.0016.0315.4315.5315.5391,175,959
Mar 12, 202516.0216.4216.0216.0616.06100,362,982
Mar 11, 202515.6216.0215.5715.9315.9368,932,013
Mar 10, 202516.3416.3815.8515.9215.92121,171,437
Mar 7, 202516.8216.9516.3416.4816.48159,501,676
Mar 6, 202516.6317.1716.5317.0817.08202,571,910
Mar 5, 202516.5716.7416.3516.5016.50105,103,545
Mar 4, 202516.2016.8516.1316.7316.73144,186,034
Mar 3, 202516.3216.7915.8016.5016.50157,637,051
Feb 28, 202516.8417.2916.1516.1916.19198,886,053
Feb 27, 202517.2017.4616.5216.8316.83216,340,338
Feb 26, 202517.2017.5116.8817.2717.27305,777,172
Feb 25, 202516.2918.3716.1617.6917.69491,397,361
Feb 24, 202516.3616.8816.1316.7016.70269,237,405
Feb 21, 202515.4716.2615.3016.1516.15236,106,530
Feb 20, 202515.6515.6715.2615.3515.35148,564,171
Feb 19, 202515.5215.9515.3615.7215.72188,660,728
Feb 18, 202516.4417.0515.7015.7215.72233,432,667
Feb 17, 202516.9617.3116.3316.7616.76303,193,900
Feb 14, 202515.9917.3815.6616.9016.90363,688,731
Feb 13, 202515.6016.6615.1116.1116.11302,691,513
Feb 12, 202515.2115.8415.2115.6415.64176,366,948
Feb 11, 202516.1016.1015.3015.3615.36226,464,555
Feb 10, 202515.2016.2814.8416.0516.05323,043,226
Feb 7, 202514.2315.2214.0914.8714.87261,491,525
Feb 6, 202513.6014.2413.4814.2314.23158,973,212
Feb 5, 202513.3013.9513.2213.6813.68141,905,498
Jan 27, 202513.7413.7913.0013.0013.0079,841,383
Jan 24, 202513.2813.6913.2513.6013.6079,320,507
Jan 23, 202513.5714.1413.3013.3013.30124,200,433
Jan 22, 202513.5113.6013.3613.4013.4049,520,210
Jan 21, 202513.7913.9113.5813.6313.6357,153,102
Jan 20, 202513.7114.0613.7013.7813.7888,989,339
Jan 17, 202513.5313.8513.3913.6313.6388,603,397
Jan 16, 202513.8313.8313.4813.6813.68144,637,251
Jan 15, 202514.0514.1813.7813.9513.95100,956,711
Jan 14, 202513.4914.1313.4114.0914.09148,287,671
Jan 13, 202513.0213.6512.9113.4013.40101,404,698
Jan 10, 202513.5513.8913.2313.2813.2887,592,442
Jan 9, 202513.3413.9013.3013.6513.65113,353,757
Jan 8, 202513.5013.5812.9613.4313.4392,766,604
Jan 7, 202513.2213.5413.1813.5013.5088,848,485
Jan 6, 202513.0913.3512.9713.1613.1682,502,324
Jan 3, 202514.0514.1013.1813.2113.21110,002,713
Jan 2, 202514.5514.5513.7813.9513.95113,645,443
Dec 31, 202415.2915.3014.5614.5714.57106,113,023
Dec 30, 202415.5115.5115.1115.2015.2069,844,504
Dec 27, 202415.5715.8415.3015.3815.38115,041,057
Dec 26, 202415.1415.8015.0815.5815.58124,062,776
Dec 25, 202415.6315.7915.0715.2115.21109,861,108
Dec 24, 202415.3915.9215.2415.7015.70108,928,384
Dec 23, 202415.8716.0415.3115.3915.39112,176,415
Dec 20, 202415.7816.1715.5015.9515.95174,658,033
Dec 19, 202415.3916.0915.3315.9015.90197,179,211
Dec 18, 202415.2515.8515.2515.5915.59165,269,067
Dec 17, 202415.5415.6615.0615.1115.11120,513,858
Dec 16, 202416.0016.0415.3815.5515.55166,030,534
Dec 13, 202416.6016.6016.0516.0816.08182,576,181
Dec 12, 202416.8817.0916.6216.7916.79131,845,490
Dec 11, 202416.7316.9616.5216.8416.84129,653,636
Dec 10, 202417.4917.5016.6716.7216.72201,929,580
Dec 9, 202417.2117.4916.7216.8416.84211,334,850
Dec 6, 202418.1118.2917.5117.5417.54234,952,316
Dec 5, 202417.5317.9317.3817.6917.69305,058,451
Dec 4, 202417.2518.4916.8318.2018.20478,586,037
Dec 3, 202417.2917.5016.6316.9716.97235,357,948
Dec 2, 202416.8217.3516.7017.2917.29253,974,971
Nov 29, 202416.6017.2016.1616.8216.82303,295,012
Nov 28, 202416.8917.6516.7116.8816.88327,353,767
Nov 27, 202416.6117.0216.1817.0017.00286,010,578
Nov 26, 202417.1717.6516.5816.6116.61236,788,436
Nov 25, 202418.0218.1816.8117.2217.22328,560,368
Nov 22, 202419.0719.7018.0118.1918.19372,795,646
Nov 21, 202419.3920.3919.0019.4619.46456,337,202
Nov 20, 202419.3920.8819.0519.8519.85670,056,585
Nov 19, 202417.4019.3917.1219.3919.39545,291,824
Nov 18, 202418.6118.8817.6317.6317.63381,260,652
Nov 15, 202418.8020.5917.9019.5919.59625,556,990
Nov 14, 202420.5720.9019.3419.3419.34420,605,111
Nov 13, 202421.9522.6921.3321.4921.49507,821,015
Nov 12, 202422.1022.8020.9221.5121.51627,973,525
Nov 11, 202422.0024.4921.0623.2423.24821,964,207
Nov 8, 202421.0022.3620.9022.3622.36514,158,519
Nov 7, 202418.2920.3317.6120.3320.33842,846,488
Nov 6, 202416.1118.4815.6318.4818.48843,125,695
Nov 5, 202416.3017.4216.3016.8016.80771,268,670
Nov 4, 202417.4717.9615.7115.8415.84666,580,576
Nov 1, 202416.6117.4614.9017.4617.46839,528,495
Oct 31, 202415.8715.8715.2515.8715.87475,785,182
Oct 30, 202413.7714.4313.6114.4314.43143,793,616
Oct 29, 202411.9113.1211.6113.1213.12407,066,170
Oct 28, 202411.2212.2511.1511.9311.93195,486,911
Oct 25, 202411.3111.9011.2711.3911.39175,966,359
Oct 24, 202411.8211.9911.2411.3011.30256,073,015
Oct 23, 202410.5211.6110.4911.6111.61132,815,547
Oct 22, 202410.8010.8610.4810.5510.55149,679,751
Oct 21, 202410.5211.3810.5211.0211.02240,618,816
Oct 18, 202411.0011.009.9910.6510.65289,110,703
Oct 17, 202410.4510.4510.4510.4510.4536,066,201
Oct 16, 20249.489.649.389.509.5045,661,830
Oct 15, 20249.9010.029.609.619.6159,328,534
Oct 14, 20249.609.859.399.859.8561,018,891
Oct 11, 202410.1310.189.499.609.6066,877,631
Oct 10, 202410.3010.679.9710.2110.2188,178,759
Oct 9, 202411.0111.0410.2110.2210.22109,971,336
Oct 8, 202411.4111.4210.6111.2711.27150,709,706
Sep 30, 20249.8510.409.7710.3810.38111,123,213
Sep 27, 20249.029.549.019.529.5269,014,637
Sep 26, 20248.738.948.708.948.9438,282,822
Sep 25, 20248.658.948.658.748.7443,651,581
Sep 24, 20248.488.678.458.638.6334,376,488
Sep 23, 20248.478.628.418.518.5126,531,164
Sep 20, 20248.358.578.338.488.4833,820,571
Sep 19, 20248.278.438.158.378.3725,299,049
Sep 18, 20248.228.278.098.168.1615,419,044
Sep 13, 20248.258.358.208.238.2318,177,570
Sep 12, 20248.258.418.228.248.2422,185,246
Sep 11, 20248.128.268.128.238.2322,208,976
Sep 10, 20248.028.247.938.168.1624,547,491
Sep 9, 20247.948.037.898.008.0016,415,936
Sep 6, 20248.108.157.957.977.9714,240,300
Sep 5, 20248.038.187.988.118.1121,431,313
Sep 4, 20247.978.067.948.008.0012,771,839
Sep 3, 20247.918.047.918.048.0416,242,493
Sep 2, 20248.068.097.907.917.9121,341,588
Aug 30, 20247.848.127.808.038.0330,951,548
Aug 29, 20247.627.877.607.817.8118,265,435
Aug 28, 20247.657.737.527.667.6613,507,808
Aug 27, 20247.817.897.647.667.6616,573,435
Aug 26, 20247.737.907.697.847.8419,434,599
Aug 23, 20247.587.767.577.737.7320,142,346
Aug 22, 20247.747.797.557.577.5716,629,600
Aug 21, 20247.747.867.707.777.7714,541,434
Aug 20, 20247.927.937.737.757.7520,071,400
Aug 19, 20247.888.087.867.937.9325,081,384
Aug 16, 20247.937.977.807.837.8316,461,228
Aug 15, 20247.848.047.817.927.9219,006,500
Aug 14, 20247.917.977.857.857.8514,716,056
Aug 13, 20247.837.927.797.917.9116,394,882
Aug 12, 20248.018.057.857.897.8928,124,302
Aug 9, 20248.148.228.048.088.0826,064,800
Aug 8, 20248.218.258.108.128.1227,550,736
Aug 7, 20248.258.358.228.268.2617,513,729
Aug 6, 20248.308.358.198.278.2721,572,744
Aug 5, 20248.488.588.218.228.2229,710,371
Aug 2, 20248.618.738.518.518.5119,808,423
Aug 1, 20248.668.788.618.688.6830,641,805
Jul 31, 20248.308.688.288.688.6840,071,625
Jul 30, 20248.168.368.108.298.2922,178,910
Jul 29, 20248.298.308.178.208.2018,090,308
Jul 26, 20248.198.448.168.298.2926,295,281
Jul 25, 20248.188.298.158.188.1819,056,562
Jul 24, 20248.298.408.208.228.2219,596,454
Jul 23, 20248.618.678.358.358.3524,958,374
Jul 22, 20248.738.858.588.698.6934,520,109
Jul 19, 20248.348.578.308.578.5729,625,684
Jul 18, 20248.358.598.168.418.4130,593,227
Jul 17, 20248.468.568.388.418.4118,961,226
Jul 16, 20248.288.538.188.528.5228,936,742
Jul 15, 20248.388.428.278.288.2816,272,291
Jul 12, 20248.578.588.388.408.4023,040,036
Jul 11, 20248.558.698.538.598.5920,710,733
Jul 10, 20248.378.558.318.458.4516,951,901
Jul 9, 20248.258.478.188.448.4422,015,879
Jul 8, 20248.478.498.248.288.2819,288,826
Jul 5, 20248.358.558.318.498.4919,836,800
Jul 4, 20248.608.668.348.348.3425,198,400
Jul 3, 20248.728.728.528.578.5720,133,564
Jul 2, 20248.758.888.708.738.7325,548,117
Jul 1, 20248.728.788.568.738.7320,938,920
Jun 28, 20248.648.968.618.758.7527,545,313
Jun 27, 20248.718.818.648.668.6622,806,747
Jun 26, 20248.488.828.368.798.7933,898,730
Jun 25, 20248.868.878.368.488.4845,170,073
Jun 24, 20249.019.078.778.828.8226,065,921
Jun 21, 20249.089.138.939.059.0519,596,095
Jun 20, 20249.259.279.109.109.1024,365,385
Jun 19, 20249.429.459.239.279.2725,829,500
Jun 18, 20249.369.499.329.379.3727,544,158
Jun 17, 20249.319.449.309.369.3621,070,439
Jun 14, 20249.209.399.209.359.3525,984,399
Jun 13, 20249.259.439.139.319.3133,942,220
Jun 12, 20249.259.399.229.239.2329,197,621
Jun 11, 20248.879.458.769.309.3059,635,313
Jun 7, 20249.009.088.758.898.8934,869,068
Jun 6, 20249.259.268.959.009.0031,434,252
Jun 5, 20249.259.329.179.189.1822,424,598
Jun 4, 20249.209.259.029.219.2130,736,964
Jun 3, 20249.309.359.129.209.2023,720,210
May 31, 20249.109.429.099.299.2934,488,149
May 30, 20248.969.188.839.099.0922,805,348
May 29, 20249.109.178.968.998.9921,690,330
May 28, 20249.169.309.069.089.0821,283,009
May 27, 20249.189.258.959.219.2128,043,620
May 24, 20249.359.449.179.179.1727,546,245
May 23, 20249.689.769.399.429.4230,919,291
May 22, 20249.759.769.609.739.7326,708,485
May 21, 20249.729.909.679.759.7541,858,317
May 20, 20249.389.829.339.729.7256,347,923
May 17, 20249.239.439.159.409.4033,262,787
May 16, 20249.249.409.229.259.2526,347,388
May 15, 20249.249.379.169.209.2018,823,906
May 14, 20249.239.389.219.289.2819,204,281
May 13, 20249.339.409.199.259.2524,869,100

Related Tickers

Y2Z.SG Metavisio SA
0.0221
-3.07%
 
PCPPF PC Partner Group Limited
0.7497
+18.16%
 
001339.SZ JWIPC Technology Co., Ltd.
53.95
+0.19%
 
ALTHO.PA Metavisio
0.0289
-3.34%
 
603019.SS Dawning Information Industry Co., Ltd.
64.99
+0.93%
 
ALMDG.PA MGI Digital Technology Société Anonyme
13.24
-0.90%
 
MSVT.TA Massivit 3D Printing Technologies Ltd
94.60
+11.16%
 
688636.SS Chengdu Zhimingda Electronics Co., Ltd.
45.99
+4.86%
 
5161.KL JCY International Berhad
0.3600
-2.70%
 
688041.SS Hygon Information Technology Co., Ltd.
143.70
-0.13%