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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	44.56	44.83	44.83	45.31	44.4	15.03M
February 12, 2026	44.6	44.38	44.38	44.81	44.2	9.39M
February 11, 2026	44.8	44.82	44.82	45.28	44.42	10.44M
February 10, 2026	44.5	44.94	44.94	45.35	44.45	14.59M
February 09, 2026	44.29	44.71	44.71	45.17	44.29	13.17M
February 06, 2026	43.5	44.08	44.08	44.29	43.31	11.52M
February 05, 2026	44.36	44.06	44.06	44.59	43.87	9.95M
February 04, 2026	44.5	44.77	44.77	44.93	44.29	12.46M
February 03, 2026	44.02	44.49	44.49	44.5	43.8	13.35M
February 02, 2026	45.18	44.01	44.01	45.4	44	17.61M
January 30, 2026	45.51	45.71	45.71	46.24	45.5	13.32M
January 29, 2026	46	45.36	45.36	46.16	45.18	17.01M
January 28, 2026	47.04	46.22	46.22	47.05	46.2	15.49M
January 27, 2026	46.85	47.14	47.14	47.19	46	16.21M
January 26, 2026	47.7	46.9	46.9	47.8	46.85	18.31M
January 23, 2026	47.46	47.69	47.69	47.95	47	17.75M
January 22, 2026	47.21	47.45	47.45	47.68	47.08	13.94M
January 21, 2026	46.9	47.31	47.31	47.51	46.8	12.19M
January 20, 2026	48.41	47.22	47.22	48.41	47.05	20.19M
January 19, 2026	48.2	48.42	48.42	48.6	47.5	18.45M
January 16, 2026	48.78	48.28	48.28	48.8	48.2	23.96M
January 15, 2026	48.9	49.14	49.14	49.39	48.4	21.77M
January 14, 2026	48.66	48.9	48.9	49.42	48.5	32.49M
January 13, 2026	50.89	49.02	49.02	50.89	49	47.56M
January 12, 2026	51.9	51.28	51.28	52.69	50.16	72.02M
January 09, 2026	50.9	51.97	51.97	52.88	50.03	87.54M
January 08, 2026	48.77	49.74	49.74	50.49	48.27	53.64M
January 07, 2026	49.28	48.56	48.56	49.28	48.5	28.29M
January 06, 2026	48.81	49.29	49.29	50.1	48.35	41.48M
January 05, 2026	49	49.46	49.46	51.06	48.34	55.53M
December 31, 2025	49.25	48.12	48.12	49.3	48	36.9M
December 30, 2025	48.63	50.26	50.26	51.25	48.58	56.34M
December 29, 2025	48.48	48.39	48.39	49.35	48.18	32.31M
December 26, 2025	48.05	47.94	47.94	48.75	47.47	25.57M
December 25, 2025	47.64	48	48	48.35	47.6	23.52M
December 24, 2025	46.77	47.64	47.64	47.98	46.68	20.61M
December 23, 2025	47.82	47.08	47.08	47.82	47	18.03M
December 22, 2025	47.66	47.83	47.83	48.1	47.28	20.56M
December 19, 2025	48.06	48.11	48.11	48.79	47.94	25.68M
December 18, 2025	47.09	48.93	48.93	49.25	46.2	39.75M
December 17, 2025	46	47.1	47.1	47.1	45.8	23.12M
December 16, 2025	47.51	46.11	46.11	47.57	45.75	22.7M
December 15, 2025	48.4	47.51	47.51	48.72	47.5	21.05M
December 12, 2025	48.52	48.4	48.4	48.8	47.84	19.63M
December 11, 2025	49.09	48.51	48.51	49.38	48.3	22.61M
December 10, 2025	48.9	49.24	49.24	49.99	48.6	22.64M
December 09, 2025	49.5	49.19	49.19	50.14	49.05	26.81M
December 08, 2025	50.58	50.17	50.17	50.95	49.91	32.72M
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

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