Advertisement
Advertisement
U.S. Markets open in 4 hrs 49 mins
Advertisement
Advertisement
Advertisement
Advertisement

Greattown Holdings Ltd. (600094.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
3.4600+0.0200 (+0.58%)
At close: 03:00PM CST
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20223.44003.52003.42003.46003.460051,263,821
Dec 02, 20223.51003.51003.38003.44003.440068,468,868
Dec 01, 20223.89003.89003.54003.59003.5900130,200,990
Nov 30, 20223.52003.65003.49003.54003.540046,685,762
Nov 29, 20223.49003.57003.39003.51003.510059,540,013
Nov 28, 20223.33003.35003.28003.33003.330017,837,480
Nov 25, 20223.30003.40003.28003.36003.360034,506,130
Nov 24, 20223.29003.35003.25003.30003.300017,166,685
Nov 23, 20223.29003.29003.25003.27003.27008,162,300
Nov 22, 20223.31003.34003.26003.28003.280013,390,538
Nov 21, 20223.35003.36003.28003.29003.29009,637,412
Nov 18, 20223.40003.42003.35003.35003.350011,842,500
Nov 17, 20223.42003.44003.37003.40003.400013,548,100
Nov 16, 20223.45003.49003.39003.40003.400011,724,700
Nov 15, 20223.42003.52003.42003.45003.450031,070,999
Nov 14, 20223.45003.50003.39003.43003.430026,068,290
Nov 11, 20223.30003.42003.28003.38003.380028,556,971
Nov 10, 20223.23003.28003.19003.26003.260015,443,224
Nov 09, 20223.23003.30003.22003.25003.250010,736,694
Nov 08, 20223.22003.24003.20003.23003.230010,397,396
Nov 07, 20223.18003.22003.17003.22003.220010,086,837
Nov 04, 20223.16003.20003.16003.19003.19006,683,583
Nov 03, 20223.18003.19003.15003.17003.17004,536,500
Nov 02, 20223.17003.22003.15003.19003.19007,485,900
Nov 01, 20223.15003.18003.11003.18003.18006,634,895
Oct 31, 20223.15003.18003.10003.14003.14007,276,680
Oct 28, 20223.25003.25003.16003.17003.17008,020,366
Oct 27, 20223.20003.27003.19003.24003.24008,138,126
Oct 26, 20223.13003.23003.13003.22003.220018,222,485
Oct 25, 20223.16003.18003.12003.15003.15009,232,761
Oct 24, 20223.22003.24003.19003.20003.200010,301,276
Oct 21, 20223.26003.31003.22003.23003.23006,756,131
Oct 20, 20223.28003.30003.24003.26003.26007,057,620
Oct 19, 20223.32003.35003.29003.29003.29007,070,900
Oct 18, 20223.35003.43003.31003.33003.330012,291,309
Oct 17, 20223.28003.37003.24003.36003.360013,914,952
Oct 14, 20223.36003.40003.31003.31003.310014,890,921
Oct 13, 20223.24003.52003.19003.37003.370028,876,279
Oct 12, 20223.19003.25003.17003.25003.25008,720,920
Oct 11, 20223.16003.21003.12003.20003.200014,400,932
Oct 10, 20223.20003.23003.14003.17003.170014,314,690
Sep 30, 20223.17003.22003.14003.17003.170016,145,026
Sep 29, 20223.22003.30003.14003.17003.170017,044,022
Sep 28, 20223.22003.29003.19003.22003.220014,932,152
Sep 27, 20223.20003.24003.15003.23003.230013,893,925
Sep 26, 20223.22003.27003.16003.18003.180014,904,100
Sep 23, 20223.30003.33003.23003.23003.230013,122,567
Sep 22, 20223.33003.39003.28003.29003.29009,560,657
Sep 21, 20223.25003.38003.20003.34003.340011,595,798
Sep 20, 20223.31003.36003.24003.26003.26009,663,642
Sep 19, 20223.28003.32003.21003.30003.300010,729,655
Sep 16, 20223.40003.42003.28003.29003.290011,803,369
Sep 15, 20223.41003.46003.34003.39003.390012,523,400
Sep 14, 20223.40003.43003.38003.39003.39008,117,117
Sep 13, 20223.50003.51003.40003.42003.420011,726,970
Sep 09, 20223.51003.53003.48003.50003.500012,187,397
Sep 08, 20223.53003.54003.46003.49003.490010,331,957
Sep 07, 20223.52003.53003.46003.51003.510011,213,700
Sep 06, 20223.48003.52003.45003.50003.500012,487,176
Sep 05, 20223.43003.47003.41003.46003.46009,873,800
Sep 02, 20223.39003.44003.38003.42003.420010,709,496
Sep 01, 20223.37003.45003.36003.38003.380014,812,929
Aug 31, 20223.38003.44003.36003.36003.360013,473,000
Aug 30, 20223.33003.41003.32003.41003.410016,311,500
Aug 29, 20223.23003.33003.20003.33003.33009,039,543
Aug 26, 20223.33003.33003.27003.27003.27006,989,384
Aug 25, 20223.29003.32003.21003.31003.31008,722,996
Aug 24, 20223.35003.36003.25003.27003.270011,285,126
Aug 23, 20223.37003.37003.30003.36003.36008,548,956
Aug 22, 20223.38003.41003.34003.37003.370013,267,189
Aug 19, 20223.41003.46003.38003.38003.380010,572,291
Aug 18, 20223.48003.50003.39003.41003.410010,796,361
Aug 17, 20223.50003.53003.46003.51003.51009,812,769
Aug 16, 20223.43003.50003.42003.49003.490013,530,972
Aug 15, 20223.40003.46003.38003.44003.440013,946,892
Aug 12, 20223.41003.45003.37003.40003.400011,573,343
Aug 11, 20223.37003.43003.35003.42003.42009,710,226
Aug 10, 20223.36003.37003.32003.36003.36005,573,883
Aug 09, 20223.38003.40003.32003.37003.37008,474,700
Aug 08, 20223.37003.46003.35003.38003.380011,925,239
Aug 05, 20223.27003.37003.24003.36003.360014,387,845
Aug 04, 20223.18003.36003.18003.27003.270020,149,578
Aug 03, 20223.14003.21003.14003.20003.200017,950,818
Aug 02, 20223.23003.25003.05003.20003.200018,531,169
Aug 01, 20223.27003.29003.21003.26003.260010,630,483
Jul 29, 20223.30003.32003.25003.28003.280017,983,463
Jul 28, 20223.33003.43003.29003.30003.300034,727,326
Jul 27, 20223.38003.40003.29003.31003.310019,956,572
Jul 26, 20223.36003.47003.32003.38003.380028,884,415
Jul 25, 20223.36003.44003.33003.36003.36009,258,499
Jul 22, 20223.43003.43003.34003.36003.36008,659,700
Jul 21, 20223.38003.46003.34003.42003.420010,673,383
Jul 20, 20223.42003.42003.36003.37003.37008,321,100
Jul 19, 20223.39003.44003.36003.42003.420010,801,639
Jul 18, 20223.20003.36003.19003.34003.340012,426,863
Jul 15, 20223.36003.37003.19003.20003.200012,021,615
Jul 14, 20223.44003.46003.36003.36003.360010,236,395
Jul 13, 20223.48003.51003.45003.47003.47006,865,578
Jul 12, 20223.52003.52003.46003.47003.47007,323,800
Jul 11, 20223.51003.55003.47003.52003.52006,618,697
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement