Greatoo Intelligent Equipment Inc. (SHE:002031)
China
· Delayed Price · Currency is CNY 8.17
-0.03 (-0.37%)
Sep 29, 2025, 11:44 AM CST
SHE:002031 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.43 | 8.43 | 8.20 | 8.20 | 8.20 | -3.42% | 111,411,363 |
| Sep 25, 2025 | 8.48 | 8.61 | 8.42 | 8.49 | 8.49 | 0.24% | 129,368,330 |
| Sep 24, 2025 | 8.33 | 8.53 | 8.17 | 8.47 | 8.47 | 0.71% | 128,262,116 |
| Sep 23, 2025 | 8.88 | 8.91 | 8.31 | 8.41 | 8.41 | -4.76% | 213,596,496 |
| Sep 22, 2025 | 8.95 | 9.04 | 8.74 | 8.83 | 8.83 | -0.79% | 185,057,435 |
| Sep 19, 2025 | 9.24 | 9.41 | 8.90 | 8.90 | 8.90 | -6.41% | 397,186,660 |
| Sep 18, 2025 | 9.01 | 9.96 | 9.01 | 9.51 | 9.51 | 5.08% | 609,505,544 |
| Sep 17, 2025 | 9.05 | 9.20 | 8.96 | 9.05 | 9.05 | -0.44% | 233,344,225 |
| Sep 16, 2025 | 8.70 | 9.18 | 8.66 | 9.09 | 9.09 | 4.24% | 318,990,420 |
| Sep 15, 2025 | 8.76 | 9.01 | 8.65 | 8.72 | 8.72 | -0.46% | 167,402,094 |
| Sep 12, 2025 | 8.81 | 9.00 | 8.69 | 8.76 | 8.76 | -0.57% | 209,182,585 |
| Sep 11, 2025 | 8.75 | 8.84 | 8.51 | 8.81 | 8.81 | 0.23% | 170,803,032 |
| Sep 10, 2025 | 8.82 | 8.94 | 8.67 | 8.79 | 8.79 | -0.90% | 166,504,037 |
| Sep 9, 2025 | 9.09 | 9.13 | 8.86 | 8.87 | 8.87 | -3.38% | 233,266,997 |
| Sep 8, 2025 | 8.86 | 9.33 | 8.81 | 9.18 | 9.18 | 2.57% | 356,940,671 |
| Sep 5, 2025 | 8.58 | 9.05 | 8.51 | 8.95 | 8.95 | 2.29% | 323,761,513 |
| Sep 4, 2025 | 8.80 | 9.20 | 8.50 | 8.75 | 8.75 | -2.23% | 398,515,240 |
| Sep 3, 2025 | 9.18 | 9.48 | 8.93 | 8.95 | 8.95 | 0.56% | 636,024,513 |
| Sep 2, 2025 | 8.13 | 8.90 | 7.95 | 8.90 | 8.90 | 10.01% | 340,755,630 |
| Sep 1, 2025 | 8.07 | 8.18 | 8.06 | 8.09 | 8.09 | 0.25% | 67,584,520 |
| Aug 29, 2025 | 8.18 | 8.22 | 8.06 | 8.07 | 8.07 | -1.47% | 88,215,873 |
| Aug 28, 2025 | 8.17 | 8.26 | 7.88 | 8.19 | 8.19 | -0.36% | 189,076,644 |
| Aug 27, 2025 | 8.49 | 8.76 | 8.21 | 8.22 | 8.22 | -3.18% | 203,775,836 |
| Aug 26, 2025 | 8.49 | 8.59 | 8.37 | 8.49 | 8.49 | -0.47% | 152,864,209 |
| Aug 25, 2025 | 8.28 | 8.62 | 8.26 | 8.53 | 8.53 | 2.40% | 237,697,491 |
| Aug 22, 2025 | 8.31 | 8.37 | 8.26 | 8.33 | 8.33 | -0.12% | 106,120,184 |
| Aug 21, 2025 | 8.48 | 8.62 | 8.30 | 8.34 | 8.34 | -2.80% | 167,407,715 |
| Aug 20, 2025 | 8.30 | 8.69 | 8.26 | 8.58 | 8.58 | 2.26% | 256,263,917 |
| Aug 19, 2025 | 8.22 | 8.59 | 8.13 | 8.39 | 8.39 | 1.94% | 252,619,416 |
| Aug 18, 2025 | 8.14 | 8.30 | 8.12 | 8.23 | 8.23 | 1.23% | 120,001,973 |
| Aug 15, 2025 | 8.07 | 8.15 | 8.05 | 8.13 | 8.13 | 0.37% | 71,562,127 |
| Aug 14, 2025 | 8.25 | 8.26 | 8.05 | 8.10 | 8.10 | -2.17% | 108,908,103 |
| Aug 13, 2025 | 8.20 | 8.35 | 8.13 | 8.28 | 8.28 | 0.85% | 122,115,906 |
| Aug 12, 2025 | 8.23 | 8.24 | 8.15 | 8.21 | 8.21 | 0.24% | 74,616,365 |
| Aug 11, 2025 | 8.20 | 8.23 | 8.11 | 8.19 | 8.19 | - | 76,783,813 |
| Aug 8, 2025 | 8.25 | 8.30 | 8.13 | 8.19 | 8.19 | -1.33% | 98,245,431 |
| Aug 7, 2025 | 8.49 | 8.49 | 8.23 | 8.30 | 8.30 | -2.47% | 180,580,491 |
| Aug 6, 2025 | 8.09 | 8.70 | 8.03 | 8.51 | 8.51 | 5.32% | 314,064,602 |
| Aug 5, 2025 | 8.14 | 8.15 | 8.04 | 8.08 | 8.08 | -0.62% | 65,559,678 |
| Aug 4, 2025 | 7.86 | 8.13 | 7.83 | 8.13 | 8.13 | 2.78% | 81,197,473 |
| Aug 1, 2025 | 7.96 | 7.97 | 7.86 | 7.91 | 7.91 | 0.25% | 37,229,680 |
| Jul 31, 2025 | 7.90 | 7.99 | 7.87 | 7.89 | 7.89 | -0.63% | 51,408,985 |
| Jul 30, 2025 | 8.06 | 8.06 | 7.93 | 7.94 | 7.94 | -1.49% | 60,532,264 |
| Jul 29, 2025 | 8.12 | 8.13 | 8.01 | 8.06 | 8.06 | -1.10% | 63,582,710 |
| Jul 28, 2025 | 8.18 | 8.22 | 8.13 | 8.15 | 8.15 | -0.12% | 53,628,939 |
| Jul 25, 2025 | 8.24 | 8.24 | 8.12 | 8.16 | 8.16 | -0.97% | 68,584,800 |
| Jul 24, 2025 | 8.18 | 8.26 | 8.16 | 8.24 | 8.24 | 0.37% | 84,277,775 |
| Jul 23, 2025 | 8.40 | 8.40 | 8.20 | 8.21 | 8.21 | -3.18% | 133,808,409 |
| Jul 22, 2025 | 8.38 | 8.57 | 8.27 | 8.48 | 8.48 | 1.19% | 199,767,161 |
| Jul 21, 2025 | 8.36 | 8.48 | 8.23 | 8.38 | 8.38 | 0.24% | 165,885,427 |