U.S. Markets open in 5 hrs 49 mins

Greattown Holdings Ltd. (600094.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
3.6500-0.0100 (-0.27%)
At close: 3:00PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
May 12, 20213.65003.69003.63003.65003.650010,135,883
May 11, 20213.59003.68003.57003.66003.660016,799,203
May 10, 20213.58003.60003.56003.58003.58006,725,414
May 07, 20213.60003.61003.55003.59003.590011,070,535
May 06, 20213.60003.65003.59003.59003.590014,002,624
Apr 30, 20213.60003.63003.54003.62003.620014,976,978
Apr 29, 20213.54003.62003.53003.60003.600010,464,315
Apr 28, 20213.53003.55003.51003.54003.54009,060,896
Apr 27, 20213.60003.61003.50003.52003.520017,413,733
Apr 26, 20213.63003.65003.59003.61003.61009,287,613
Apr 23, 20213.66003.66003.58003.61003.610014,561,654
Apr 22, 20213.64003.71003.63003.66003.660011,307,146
Apr 21, 20213.70003.71003.59003.63003.630015,209,255
Apr 20, 20213.70003.72003.68003.71003.71008,054,203
Apr 19, 20213.72003.73003.69003.70003.700012,580,913
Apr 16, 20213.60003.72003.60003.71003.710021,830,009
Apr 15, 20213.64003.67003.59003.60003.600015,106,501
Apr 14, 20213.69003.71003.64003.66003.660019,603,674
Apr 13, 20213.72003.73003.67003.69003.690013,548,984
Apr 12, 20213.78003.78003.70003.73003.730012,613,522
Apr 09, 20213.81003.82003.76003.77003.77008,907,158
Apr 08, 20213.85003.86003.80003.80003.80007,717,657
Apr 07, 20213.81003.86003.80003.85003.850011,298,274
Apr 06, 20213.80003.84003.80003.80003.80006,634,301
Apr 02, 20213.79003.82003.77003.80003.80007,124,631
Apr 01, 20213.80003.81003.78003.80003.80005,960,026
Mar 31, 20213.78003.83003.77003.79003.79008,112,754
Mar 30, 20213.87003.87003.77003.77003.770010,847,186
Mar 29, 20213.91003.91003.84003.86003.860010,763,520
Mar 26, 20213.91003.95003.90003.91003.910013,934,340
Mar 25, 20213.95003.96003.91003.91003.91007,022,960
Mar 24, 20213.94003.96003.91003.95003.95008,060,841
Mar 23, 20214.01004.01003.90003.94003.940016,596,631
Mar 22, 20213.99004.03003.97004.00004.00008,144,898
Mar 19, 20214.02004.03003.96003.99003.990015,476,000
Mar 18, 20214.04004.08004.01004.05004.050012,070,999
Mar 17, 20214.09004.18004.04004.04004.040018,351,585
Mar 16, 20214.15004.17004.08004.11004.110023,817,496
Mar 15, 20214.03004.15004.02004.15004.150022,276,539
Mar 12, 20213.99004.09003.97004.04004.040021,390,389
Mar 11, 20213.91004.08003.88004.01004.010021,576,829
Mar 10, 20214.01004.02003.91003.91003.910021,215,648
Mar 09, 20213.91004.05003.82004.01004.010036,175,893
Mar 08, 20214.00004.04003.89003.89003.890022,301,500
Mar 05, 20213.90004.00003.89003.98003.980019,809,357
Mar 04, 20213.89003.92003.87003.89003.890014,013,712
Mar 03, 20213.89003.92003.85003.90003.900014,936,757
Mar 02, 20213.90003.96003.88003.90003.900013,609,100
Mar 01, 20213.88003.94003.88003.91003.910016,064,167
Feb 26, 20213.94004.01003.91003.91003.910023,776,995
Feb 25, 20213.92004.17003.87004.03004.030045,489,741
Feb 24, 20213.82003.93003.82003.89003.890016,978,400
Feb 23, 20213.92003.96003.83003.84003.840018,915,280
Feb 22, 20213.91004.04003.91003.95003.950021,957,786
Feb 19, 20213.69003.92003.67003.90003.900034,065,816
Feb 18, 20213.72003.74003.68003.69003.690033,209,763
Feb 10, 20213.71003.76003.68003.69003.69009,818,909
Feb 09, 20213.69003.75003.61003.71003.710014,618,765
Feb 08, 20213.74003.87003.66003.68003.680017,978,783
Feb 05, 20213.55003.79003.55003.76003.760026,886,891
Feb 04, 20213.71003.71003.56003.57003.570014,009,801
Feb 03, 20213.78003.78003.67003.71003.71009,712,527
Feb 02, 20213.74003.80003.71003.75003.750014,167,208
Feb 01, 20213.70003.75003.64003.73003.730014,113,846
Jan 29, 20213.75003.77003.67003.69003.690012,076,637
Jan 28, 20213.73003.78003.68003.76003.760011,818,492
Jan 27, 20213.84003.92003.75003.76003.760014,228,515
Jan 26, 20213.74003.87003.73003.85003.850013,870,967
Jan 25, 20213.86003.88003.73003.76003.760013,996,329
Jan 22, 20213.93003.93003.83003.85003.850015,498,400
Jan 21, 20213.98004.00003.90003.95003.950016,161,955
Jan 20, 20214.09004.10003.97004.00004.000023,223,600
Jan 19, 20213.91004.17003.85004.11004.110038,934,351
Jan 18, 20213.92004.00003.91003.92003.920020,996,998
Jan 15, 20213.89003.96003.84003.92003.920015,636,557
Jan 14, 20213.88004.00003.86003.88003.880017,881,578
Jan 13, 20213.87003.92003.76003.87003.870017,959,294
Jan 12, 20213.90003.98003.86003.88003.880018,587,737
Jan 11, 20213.77003.96003.74003.92003.920030,003,223
Jan 08, 20213.60003.85003.52003.78003.780035,317,864
Jan 07, 20213.70003.78003.59003.63003.630028,264,680
Jan 06, 20213.83003.83003.70003.72003.720021,908,471
Jan 05, 20213.91003.92003.80003.83003.830021,757,727
Jan 04, 20214.01004.02003.91003.93003.930022,890,883
Dec 31, 20204.01004.06003.99004.02004.020047,283,938
Dec 30, 20204.02004.07004.00004.02004.020022,350,633
Dec 29, 20203.96004.15003.95004.03004.030032,460,991
Dec 28, 20203.97004.05003.85003.94003.940030,864,488
Dec 25, 20203.98004.10003.94003.95003.950024,247,582
Dec 24, 20204.10004.10003.92003.99003.990026,713,832
Dec 23, 20204.11004.15004.08004.10004.100011,188,131
Dec 22, 20204.27004.27004.11004.12004.120015,101,827
Dec 21, 20204.31004.34004.26004.28004.28007,560,618
Dec 18, 20204.42004.42004.30004.31004.31008,136,290
Dec 17, 20204.37004.41004.27004.39004.39009,017,976
Dec 16, 20204.50004.50004.38004.38004.380011,462,415
Dec 15, 20204.46004.53004.42004.48004.48008,319,700
Dec 14, 20204.33004.61004.31004.49004.490019,125,549
Dec 11, 20204.45004.46004.30004.34004.340015,423,111
Dec 10, 20204.51004.53004.45004.45004.450011,600,613
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...