China Greatwall Technology Group Co., Ltd. - 000066.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.88	14.56	14.56	14.88	14.32	31.65M
December 03, 2025	14.81	14.46	14.46	14.86	14.44	47.65M
December 02, 2025	15.05	14.81	14.81	15.06	14.77	36.82M
December 01, 2025	14.9	15.07	15.07	15.09	14.86	38.87M
November 28, 2025	14.88	15	15	15	14.74	31.32M
November 27, 2025	14.9	14.89	14.89	15.1	14.88	27.96M
November 26, 2025	15	14.92	14.92	15.09	14.9	31.57M
November 25, 2025	15.08	15.05	15.05	15.22	15.03	45.75M
November 24, 2025	14.95	15.07	15.07	15.13	14.62	48.8M
November 21, 2025	15.37	14.82	14.82	15.49	14.8	65.78M
November 20, 2025	15.97	15.52	15.52	16.02	15.5	48.04M
November 19, 2025	16.13	15.87	15.87	16.16	15.83	36.97M
November 18, 2025	16.13	16.13	16.13	16.2	16.02	36.15M
November 17, 2025	15.88	16.17	16.17	16.26	15.88	50.44M
November 14, 2025	16	15.86	15.86	16.01	15.83	37.31M
November 13, 2025	16.51	16.07	16.07	16.51	15.88	38.06M
November 12, 2025	16.51	15.92	15.92	16.51	15.82	43.33M
November 11, 2025	16.22	16.08	16.08	16.28	16.01	44.03M
November 10, 2025	16.22	16.2	16.2	16.35	16.11	46.53M
November 07, 2025	16.51	16.23	16.23	16.51	16.21	64.84M
November 06, 2025	16.57	16.63	16.63	16.65	16.27	81.01M
November 05, 2025	16.69	16.59	16.59	16.88	16.41	95.96M
November 04, 2025	16.9	17.02	17.02	17.5	16.67	125.27M
November 03, 2025	16.84	16.99	16.99	17.01	16.61	90.34M
October 31, 2025	16.88	16.91	16.91	17.32	16.87	111.31M
October 30, 2025	16.57	16.98	16.98	17.5	16.52	183.36M
October 29, 2025	16.48	16.83	16.83	16.94	16.44	102.56M
October 28, 2025	16.5	16.42	16.42	16.68	16.4	60.38M
October 27, 2025	16.54	16.61	16.61	16.71	16.46	77.54M
October 24, 2025	16.57	16.46	16.46	16.67	16.31	74.47M
October 23, 2025	16.04	16.36	16.36	16.44	15.87	62.49M
October 22, 2025	16.12	16.05	16.05	16.2	16.01	39.72M
October 21, 2025	15.97	16.23	16.23	16.35	15.92	59.11M
October 20, 2025	16.16	16.01	16.01	16.23	15.86	51.83M
October 17, 2025	16.31	15.96	15.96	16.37	15.84	72.83M
October 16, 2025	16.62	16.26	16.26	16.68	16.25	98.08M
October 15, 2025	16.86	16.81	16.81	17.18	16.36	117.5M
October 14, 2025	17.3	16.88	16.88	17.56	16.8	184.58M
October 13, 2025	16.51	17.6	17.6	17.82	16.51	239.55M
October 10, 2025	17.35	16.71	16.71	17.36	16.64	130.57M
October 09, 2025	17.02	17.46	17.46	17.7	17.02	164.31M
September 30, 2025	17.08	16.94	16.94	17.25	16.87	85.67M
September 29, 2025	17	16.97	16.97	17.18	16.67	93.83M
September 26, 2025	17.7	17.07	17.07	17.73	17.07	145.17M
September 25, 2025	17.29	17.81	17.81	18.15	17.18	241.35M
September 24, 2025	16.81	17.34	17.34	17.45	16.7	149.92M
September 23, 2025	17.52	17.06	17.06	17.53	16.55	160.85M
September 22, 2025	16.66	17.51	17.51	17.55	16.66	205.31M
September 19, 2025	16.66	16.84	16.84	17.21	16.66	125.37M
September 18, 2025	16.63	16.64	16.64	17.2	16.32	169.11M
September 17, 2025	16.66	16.63	16.63	16.73	16.5	81.81M
September 16, 2025	16.61	16.74	16.74	16.97	16.55	98.89M
September 15, 2025	16.78	16.57	16.57	16.84	16.53	79.96M
September 12, 2025	16.6	16.67	16.67	16.93	16.51	122.51M
September 11, 2025	15.89	16.7	16.7	16.84	15.79	171.76M
September 10, 2025	15.81	15.95	15.95	16.09	15.8	74.04M
September 09, 2025	16.04	15.87	15.87	16.43	15.81	117.96M
September 08, 2025	16	16.04	16.04	16.1	15.83	87.57M
September 05, 2025	15.76	16.06	16.06	16.08	15.53	107.54M
September 04, 2025	16.33	15.76	15.76	16.47	15.41	144.72M

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