China Great Wall Securities Co.,Ltd. (SHE:002939)
China
· Delayed Price · Currency is CNY 11.01
-0.12 (-1.08%)
Sep 26, 2025, 3:04 PM CST
SHE:002939 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.13 | 11.20 | 11.00 | 11.01 | 11.01 | -1.08% | 48,462,287 |
| Sep 25, 2025 | 11.20 | 11.27 | 11.13 | 11.13 | 11.13 | -0.89% | 48,204,779 |
| Sep 24, 2025 | 11.11 | 11.33 | 11.09 | 11.23 | 11.23 | 0.09% | 60,310,269 |
| Sep 23, 2025 | 11.35 | 11.39 | 11.03 | 11.22 | 11.22 | -2.77% | 85,414,651 |
| Sep 22, 2025 | 11.37 | 11.55 | 11.26 | 11.54 | 11.54 | 1.41% | 68,176,703 |
| Sep 19, 2025 | 11.60 | 11.65 | 11.36 | 11.38 | 11.38 | -3.31% | 106,826,234 |
| Sep 18, 2025 | 12.42 | 12.42 | 11.60 | 11.77 | 11.77 | -6.14% | 192,809,139 |
| Sep 17, 2025 | 11.85 | 12.75 | 11.81 | 12.54 | 12.54 | 5.47% | 206,874,963 |
| Sep 16, 2025 | 11.65 | 12.12 | 11.62 | 11.89 | 11.89 | 2.50% | 131,894,098 |
| Sep 15, 2025 | 11.58 | 11.68 | 11.55 | 11.60 | 11.60 | 0.26% | 58,997,824 |
| Sep 12, 2025 | 11.63 | 11.78 | 11.56 | 11.57 | 11.57 | -1.45% | 82,817,047 |
| Sep 11, 2025 | 11.35 | 11.77 | 11.33 | 11.74 | 11.74 | 2.80% | 109,359,463 |
| Sep 10, 2025 | 11.32 | 11.55 | 11.32 | 11.42 | 11.42 | 0.53% | 61,228,698 |
| Sep 9, 2025 | 11.52 | 11.56 | 11.32 | 11.36 | 11.36 | -1.30% | 78,782,411 |
| Sep 8, 2025 | 11.71 | 11.77 | 11.38 | 11.51 | 11.51 | -1.96% | 113,489,781 |
| Sep 5, 2025 | 11.83 | 11.92 | 11.32 | 11.74 | 11.74 | -0.34% | 140,806,644 |
| Sep 4, 2025 | 11.82 | 12.18 | 11.67 | 11.78 | 11.78 | -3.44% | 192,055,606 |
| Sep 3, 2025 | 12.51 | 12.93 | 11.98 | 12.20 | 12.20 | -1.45% | 284,525,290 |
| Sep 2, 2025 | 12.06 | 12.80 | 11.90 | 12.38 | 12.38 | 2.57% | 284,750,590 |
| Sep 1, 2025 | 12.17 | 12.20 | 11.96 | 12.07 | 12.07 | -1.31% | 124,727,851 |
| Aug 29, 2025 | 12.36 | 12.48 | 12.14 | 12.23 | 12.23 | -0.97% | 163,265,818 |
| Aug 28, 2025 | 11.86 | 12.45 | 11.69 | 12.35 | 12.35 | 4.04% | 238,431,590 |
| Aug 27, 2025 | 12.10 | 12.29 | 11.87 | 11.87 | 11.87 | -1.74% | 179,594,771 |
| Aug 26, 2025 | 12.18 | 12.35 | 12.07 | 12.08 | 12.08 | -1.06% | 171,845,672 |
| Aug 25, 2025 | 12.26 | 12.46 | 12.01 | 12.21 | 12.21 | -0.25% | 277,122,208 |
| Aug 22, 2025 | 11.89 | 12.46 | 11.89 | 12.24 | 12.24 | 2.43% | 258,340,840 |
| Aug 21, 2025 | 12.90 | 13.03 | 11.94 | 11.95 | 11.95 | -6.64% | 299,764,859 |
| Aug 20, 2025 | 13.53 | 13.77 | 12.44 | 12.80 | 12.80 | -7.11% | 393,152,962 |
| Aug 19, 2025 | 13.72 | 14.07 | 12.70 | 13.78 | 13.78 | 3.84% | 542,264,705 |
| Aug 18, 2025 | 13.04 | 13.27 | 12.57 | 13.27 | 13.27 | 10.03% | 250,383,507 |
| Aug 15, 2025 | 11.00 | 12.06 | 10.73 | 12.06 | 12.06 | 10.04% | 266,590,797 |
| Aug 14, 2025 | 10.19 | 10.96 | 10.11 | 10.96 | 10.96 | 10.04% | 440,891,740 |
| Aug 13, 2025 | 9.07 | 9.96 | 8.95 | 9.96 | 9.96 | 10.06% | 110,787,656 |
| Aug 12, 2025 | 9.00 | 9.08 | 8.95 | 9.05 | 9.05 | 0.56% | 29,626,652 |
| Aug 11, 2025 | 8.93 | 9.08 | 8.92 | 9.00 | 9.00 | 1.47% | 34,614,378 |
| Aug 8, 2025 | 8.91 | 8.95 | 8.85 | 8.87 | 8.87 | -1.00% | 20,001,100 |
| Aug 7, 2025 | 8.93 | 9.01 | 8.88 | 8.96 | 8.96 | 0.45% | 24,000,222 |
| Aug 6, 2025 | 8.86 | 8.93 | 8.84 | 8.92 | 8.92 | 0.22% | 23,120,825 |
| Aug 5, 2025 | 8.88 | 8.95 | 8.83 | 8.90 | 8.90 | 0.91% | 27,772,497 |
| Aug 4, 2025 | 8.78 | 8.83 | 8.74 | 8.82 | 8.82 | 0.11% | 23,234,257 |
| Aug 1, 2025 | 8.85 | 8.90 | 8.78 | 8.81 | 8.81 | -0.11% | 23,137,790 |
| Jul 31, 2025 | 9.00 | 9.06 | 8.77 | 8.82 | 8.82 | -2.43% | 37,079,100 |
| Jul 30, 2025 | 9.14 | 9.19 | 8.98 | 9.04 | 9.04 | -1.09% | 36,575,880 |
| Jul 29, 2025 | 9.17 | 9.20 | 9.01 | 9.14 | 9.14 | -0.87% | 36,050,717 |
| Jul 28, 2025 | 9.19 | 9.36 | 9.08 | 9.22 | 9.22 | 0.44% | 38,437,172 |
| Jul 25, 2025 | 9.23 | 9.25 | 9.11 | 9.18 | 9.18 | 0.11% | 40,824,287 |
| Jul 24, 2025 | 8.91 | 9.22 | 8.87 | 9.17 | 9.17 | 2.69% | 61,194,750 |
| Jul 23, 2025 | 9.00 | 9.13 | 8.92 | 8.93 | 8.93 | -0.22% | 57,788,293 |
| Jul 22, 2025 | 8.84 | 8.96 | 8.78 | 8.95 | 8.95 | 0.22% | 38,863,789 |
| Jul 21, 2025 | 8.82 | 8.97 | 8.78 | 8.93 | 8.84 | 1.25% | 38,367,655 |