Great Wall Motor Company Limited - 601633.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.77	20.67	20.67	20.85	20.66	9.04M
February 12, 2026	21.04	20.76	20.76	21.04	20.75	10.17M
February 11, 2026	20.95	20.98	20.98	21.12	20.88	9.16M
February 10, 2026	21	20.92	20.92	21.03	20.85	6.62M
February 09, 2026	20.96	20.99	20.99	21.13	20.87	11.98M
February 06, 2026	21.07	20.93	20.93	21.15	20.92	11.17M
February 05, 2026	20.73	21.16	21.16	21.28	20.7	21M
February 04, 2026	20.49	20.81	20.81	20.84	20.41	15.5M
February 03, 2026	20.48	20.51	20.51	20.6	20.37	13.91M
February 02, 2026	20.52	20.44	20.44	20.85	20.41	17.45M
January 30, 2026	21.14	20.69	20.69	21.15	20.68	17.74M
January 29, 2026	20.85	21.1	21.1	21.1	20.58	26.63M
January 28, 2026	21.1	20.87	20.87	21.15	20.85	20.36M
January 27, 2026	21.25	21.09	21.09	21.29	21.01	13.1M
January 26, 2026	21.57	21.27	21.27	21.57	21.24	18.08M
January 23, 2026	21.51	21.59	21.59	21.7	21.38	18.6M
January 22, 2026	21.65	21.5	21.5	21.67	21.46	15.87M
January 21, 2026	21.72	21.6	21.6	21.73	21.56	13.93M
January 20, 2026	21.99	21.79	21.79	21.99	21.74	14.79M
January 19, 2026	21.88	21.99	21.99	22.02	21.84	16.3M
January 16, 2026	21.75	21.76	21.76	21.82	21.68	13.16M
January 15, 2026	21.75	21.7	21.7	21.82	21.66	12.53M
January 14, 2026	21.9	21.75	21.75	22	21.63	23.98M
January 13, 2026	22.18	21.93	21.93	22.31	21.9	24.97M
January 12, 2026	22.13	22.17	22.17	22.19	22.01	19.38M
January 09, 2026	22.09	22.13	22.13	22.18	22	15.59M
January 08, 2026	22.24	22.1	22.1	22.24	22.01	17.36M
January 07, 2026	22.5	22.3	22.3	22.5	22.16	15.93M
January 06, 2026	22.27	22.51	22.51	22.53	22.16	20.16M
January 05, 2026	22.6	22.3	22.3	22.61	22.15	23.12M
December 31, 2025	22.6	22.63	22.63	22.81	22.4	15.24M
December 30, 2025	22.6	22.5	22.5	22.67	22.44	12.46M
December 29, 2025	22.77	22.61	22.61	23.05	22.61	15.36M
December 26, 2025	22.28	22.78	22.78	23.29	22.28	36.31M
December 25, 2025	22.02	22.17	22.17	22.19	21.91	9.14M
December 24, 2025	22.03	22.02	22.02	22.14	21.94	9.89M
December 23, 2025	22.33	22.09	22.09	22.33	22.07	8.82M
December 22, 2025	22.34	22.33	22.33	22.5	22.26	8.59M
December 19, 2025	22.09	22.21	22.21	22.36	22.05	10.08M
December 18, 2025	22.45	22.06	22.06	22.45	22.03	10.9M
December 17, 2025	22.46	22.35	22.35	22.55	22.15	13.64M
December 16, 2025	22.7	22.55	22.55	22.78	22.41	13.7M
December 15, 2025	22.5	22.56	22.56	22.87	22.46	16.12M
December 12, 2025	21.89	22.69	22.69	22.85	21.7	44.19M
December 11, 2025	22.01	22.04	22.04	22.15	21.85	16.18M
December 10, 2025	21.63	22	22	22	21.4	16.19M
December 09, 2025	21.7	21.74	21.74	21.79	21.62	12.03M
December 08, 2025	21.92	21.77	21.77	21.96	21.74	12.74M
December 05, 2025	21.84	21.92	21.92	21.98	21.72	9.09M
December 04, 2025	21.8	21.8	21.8	21.95	21.72	10.28M
December 03, 2025	22.02	21.83	21.83	22.05	21.77	8.46M
December 02, 2025	22.18	22.01	22.01	22.25	21.95	10.44M
December 01, 2025	21.91	22.12	22.12	22.18	21.86	14.83M
November 28, 2025	21.75	21.9	21.9	21.92	21.58	10.97M
November 27, 2025	21.78	21.76	21.76	21.88	21.6	10.68M
November 26, 2025	21.71	21.78	21.78	21.83	21.68	9.29M
November 25, 2025	21.72	21.7	21.7	21.9	21.61	14.68M
November 24, 2025	21.7	21.64	21.64	21.74	21.55	12.35M
November 21, 2025	21.77	21.62	21.62	21.85	21.52	17M
November 20, 2025	22	21.9	21.9	22.12	21.86	12.63M

Great Wall Motor Company Limited (601633.SS) SHH