Anhui Great Wall Military Industry Co., Ltd. - 601606.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	49	49.86	49.86	50.18	48.32	30.65M
December 04, 2025	49	49.34	49.34	50.35	48.73	32.05M
December 03, 2025	51.68	50.03	50.03	51.72	49.9	46.56M
December 02, 2025	52.26	52.49	52.49	53.53	51.7	44.85M
December 01, 2025	52	52.22	52.22	52.88	51.9	39.36M
November 28, 2025	52.12	52.95	52.95	53.9	51.5	54.79M
November 27, 2025	51.8	52.1	52.1	53.2	51.8	53M
November 26, 2025	55.6	52.69	52.69	56.02	52.68	87.87M
November 25, 2025	56.79	57.3	57.3	59.05	54.7	124.6M
November 24, 2025	52.22	57.43	57.43	57.43	51	105.12M
November 21, 2025	51	52.21	52.21	55	48.64	86.01M
November 20, 2025	53	52	52	53.99	51.92	67.84M
November 19, 2025	52	55.15	55.15	57	50.01	110.95M
November 18, 2025	57.03	52.22	52.22	57.03	51.8	103.91M
November 17, 2025	53.55	53.55	53.55	53.55	52.93	50.91M
November 14, 2025	47.8	48.68	48.68	50.3	47.65	61.06M
November 13, 2025	45.75	46.42	46.42	46.78	45.52	20.79M
November 12, 2025	48.13	46.07	46.07	48.13	45.67	31.7M
November 11, 2025	48.23	48.43	48.43	48.86	47.89	22.88M
November 10, 2025	48.48	48.19	48.19	48.88	47.65	29.2M
November 07, 2025	50	48.8	48.8	50	48.5	35.77M
November 06, 2025	49.96	50.52	50.52	50.9	49.03	38.59M
November 05, 2025	51	50.44	50.44	51.86	49.22	43.71M
November 04, 2025	51.32	52.51	52.51	53.43	50.9	58.61M
November 03, 2025	51.23	51.31	51.31	51.98	50.27	37.58M
October 31, 2025	51.49	51.26	51.26	52.71	50.92	42.11M
October 30, 2025	54	51.82	51.82	54.5	51.67	73.92M
October 29, 2025	54	55.47	55.47	57.97	53.5	125.33M
October 28, 2025	49.98	54.98	54.98	54.98	49.03	112.1M
October 27, 2025	50.5	49.98	49.98	51.45	49.51	61.75M
October 24, 2025	49.43	51.27	51.27	52.58	48.02	78.11M
October 23, 2025	48.15	48.95	48.95	51.58	47.81	71.88M
October 22, 2025	48.5	48.05	48.05	48.88	47.8	26.77M
October 21, 2025	48.07	48.88	48.88	49.17	47.63	40.01M
October 20, 2025	49.32	48.31	48.31	50.47	47.83	54.09M
October 17, 2025	50.56	49.57	49.57	51.93	49.5	67.37M
October 16, 2025	50.3	53.1	53.1	54.85	50.3	87.47M
October 15, 2025	56.01	51.88	51.88	56.02	50.4	96.42M
October 14, 2025	53	56	56	56.8	53	142.42M
October 13, 2025	47.3	51.92	51.92	51.92	47.3	101.85M
October 10, 2025	43.06	47.2	47.2	47.2	42.65	89.12M
October 09, 2025	42	42.91	42.91	43.25	41.85	32.92M
September 30, 2025	41.93	42.68	42.68	43.12	41.84	34.21M
September 29, 2025	42	41.93	41.93	42.54	41.44	35.98M
September 26, 2025	43.1	42.44	42.44	44.5	42.41	49.98M
September 25, 2025	44.07	42.84	42.84	44.18	42.73	33.07M
September 24, 2025	44.35	44.07	44.07	44.49	43.71	26.11M
September 23, 2025	46.7	44.65	44.65	46.8	43.52	44.87M
September 22, 2025	47.28	46.62	46.62	47.3	45.37	39.08M
September 19, 2025	46.02	46.91	46.91	48	46.02	43.28M
September 18, 2025	46.98	46.49	46.49	48.81	46.01	59.07M
September 17, 2025	47.93	47.07	47.07	48.15	46.88	38.74M
September 16, 2025	48.98	47.76	47.76	48.98	47.15	47.88M
September 15, 2025	48.98	49.17	49.17	51.35	48.95	57.98M
September 12, 2025	46.78	49.95	49.95	51.28	46.66	95.11M
September 11, 2025	46.27	47.12	47.12	48.39	44.82	71.82M
September 10, 2025	46.8	46.27	46.27	47.5	46.09	51.24M
September 09, 2025	47.99	47.39	47.39	49.08	47.13	64.34M
September 08, 2025	51	48.24	48.24	51.72	48.22	100.89M
September 05, 2025	52.79	53.55	53.55	58.66	52.79	107.33M

Anhui Great Wall Military Industry Co., Ltd. (601606.SS) SHH