China Great Wall Securities Co.,Ltd. - 002939.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	10.72	10.69	10.69	10.72	10.45	48.22M
November 12, 2025	10.58	10.68	10.68	10.85	10.55	63.16M
November 11, 2025	10.68	10.53	10.53	10.69	10.51	31.49M
November 10, 2025	10.56	10.68	10.68	10.72	10.55	31.03M
November 07, 2025	10.72	10.6	10.6	10.76	10.59	40.61M
November 06, 2025	10.82	10.81	10.81	10.9	10.78	34.15M
November 05, 2025	10.72	10.79	10.79	10.88	10.71	26.24M
November 04, 2025	10.87	10.84	10.84	10.94	10.79	28.03M
November 03, 2025	11.03	10.92	10.92	11.04	10.78	44.67M
October 31, 2025	11.11	11.05	11.05	11.18	11.05	44.3M
October 30, 2025	11.48	11.1	11.1	11.48	11.1	83.5M
October 29, 2025	11.36	11.48	11.48	11.63	11.3	77.34M
October 28, 2025	11.5	11.41	11.41	11.6	11.36	96.37M
October 27, 2025	11.8	11.87	11.87	12.08	11.66	114.73M
October 24, 2025	11.3	11.68	11.68	11.69	11.26	95.36M
October 23, 2025	11.35	11.33	11.33	11.45	11.1	51.22M
October 22, 2025	11.13	11.26	11.26	11.32	11.1	32.6M
October 21, 2025	11.13	11.24	11.24	11.36	11.1	42.93M
October 20, 2025	11.2	11.13	11.13	11.21	11.07	32.79M
October 17, 2025	11.3	11.05	11.05	11.48	11.04	47.62M
October 16, 2025	11.36	11.35	11.35	11.44	11.27	38.01M
October 15, 2025	11.37	11.44	11.44	11.46	11.2	51.56M
October 14, 2025	11.54	11.34	11.34	11.75	11.26	61.29M
October 13, 2025	11.3	11.57	11.57	11.6	11.24	59.65M
October 10, 2025	11.67	11.65	11.65	11.83	11.61	70.65M
October 09, 2025	11.47	11.72	11.72	11.75	11.39	83.24M
September 30, 2025	11.49	11.61	11.61	11.66	11.4	100.43M
September 29, 2025	10.98	11.5	11.5	11.86	10.95	141.19M
September 26, 2025	11.13	11.01	11.01	11.2	11	48.46M
September 25, 2025	11.2	11.13	11.13	11.27	11.13	48.2M
September 24, 2025	11.11	11.23	11.23	11.33	11.09	60.31M
September 23, 2025	11.35	11.22	11.22	11.39	11.03	85.41M
September 22, 2025	11.6	11.54	11.54	11.6	11.26	68.18M
September 19, 2025	11.6	11.38	11.38	11.65	11.36	106.83M
September 18, 2025	12.42	11.77	11.77	12.42	11.6	192.81M
September 17, 2025	11.85	12.54	12.54	12.75	11.81	206.87M
September 16, 2025	11.65	11.89	11.89	12.12	11.62	131.89M
September 15, 2025	11.58	11.6	11.6	11.68	11.55	59M
September 12, 2025	11.63	11.57	11.57	11.78	11.56	82.82M
September 11, 2025	11.35	11.74	11.74	11.77	11.33	109.36M
September 10, 2025	11.32	11.42	11.42	11.55	11.32	61.23M
September 09, 2025	11.52	11.36	11.36	11.56	11.32	78.78M
September 08, 2025	11.71	11.51	11.51	11.77	11.38	113.49M
September 05, 2025	11.83	11.74	11.74	11.92	11.32	140.81M
September 04, 2025	11.82	11.78	11.78	12.18	11.67	192.06M
September 03, 2025	12.51	12.2	12.2	12.93	11.98	284.53M
September 02, 2025	12.06	12.38	12.38	12.8	11.9	284.75M
September 01, 2025	12.17	12.07	12.07	12.2	11.96	124.73M
August 29, 2025	12.36	12.23	12.23	12.48	12.14	163.27M
August 28, 2025	11.86	12.35	12.35	12.45	11.69	238.43M
August 27, 2025	12.1	11.87	11.87	12.29	11.87	179.59M
August 26, 2025	12.18	12.08	12.08	12.35	12.07	171.85M
August 25, 2025	12.26	12.21	12.21	12.46	12.01	277.12M
August 22, 2025	11.89	12.24	12.24	12.46	11.89	258.34M
August 21, 2025	12.9	11.95	11.95	13.03	11.94	299.76M
August 20, 2025	13.53	12.8	12.8	13.77	12.44	393.15M
August 19, 2025	13.72	13.78	13.78	14.07	12.7	542.26M
August 18, 2025	13.04	13.27	13.27	13.27	12.57	250.38M
August 15, 2025	11	12.06	12.06	12.06	10.73	266.59M
August 14, 2025	10.19	10.96	10.96	10.96	10.11	440.89M

China Great Wall Securities Co.,Ltd. (002939.SZ) SHZ