Chinagreatwalltechnologygroupco
中国长城 SZ000066 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
14.10
-0.32
(-2.22%)
Sectors
ThemeCentral SOEs
+0.52%
ThemeDefense IT
-0.79%
ThemeHuawei Kunpeng
-1.21%
ThemeBrokerage Investment
+0.58%
ThemeDomestic OS
-1.00%
ThemeSecurity
-0.69%
ThemeData Security
-1.23%
ThemeCybersecurity
-0.99%
ThemeQuantum Technology
-0.92%
ThemeSodium-Ion Batteries
+0.58%
IndustryComputer Hardware
-0.97%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.43
High
14.52
Low
14.03
Prev close
14.42
Amplitude
3.40%
Volume
85.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.52
MA10
14.55
MA20
14.42
MA60
14.89
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.43 | 14.52 | 14.03 | 14.10 | 86M |
| 2 | 2026-09-29 | 14.06 | 14.65 | 14.06 | 14.42 | 95M |
| 3 | 2026-09-28 | 14.84 | 14.90 | 14.12 | 14.16 | 112M |
| 4 | 2026-09-24 | 15.21 | 15.45 | 14.80 | 14.80 | 152M |
| 5 | 2026-09-23 | 15.61 | 15.72 | 15.09 | 15.14 | 300M |
| 6 | 2026-09-22 | 16.32 | 16.32 | 15.60 | 15.87 | 413M |
| 7 | 2026-09-21 | 14.15 | 14.98 | 14.15 | 14.84 | 144M |
| 8 | 2026-09-18 | 14.03 | 14.20 | 13.99 | 14.12 | 60M |
| 9 | 2026-09-17 | 13.97 | 14.12 | 13.86 | 13.87 | 48M |
| 10 | 2026-09-16 | 13.75 | 14.32 | 13.63 | 14.15 | 61M |
| 11 | 2026-09-15 | 13.91 | 14.05 | 13.85 | 13.86 | 33M |
| 12 | 2026-09-14 | 13.90 | 14.00 | 13.86 | 13.92 | 32M |
52W
Data range
13.11
7.8%
25.74
High/low over the last 250 trading days, and where the price sits.
← Stocks