Great Wall Motor Company Limited (601633.SS) SHH
21.07
+0.46(+2.23%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
21.07
+0.46(+2.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 20.6 | 21.07 | 21.07 | 21.18 | 20.48 | 29.21M |
| March 12, 2026 | 20.45 | 20.61 | 20.61 | 20.66 | 20.35 | 12.96M |
| March 11, 2026 | 20.07 | 20.52 | 20.52 | 20.68 | 20.07 | 19.82M |
| March 10, 2026 | 20.04 | 20.04 | 20.04 | 20.14 | 20.03 | 4.76M |
| March 09, 2026 | 20.1 | 20.02 | 20.02 | 20.1 | 19.9 | 11.65M |
| March 06, 2026 | 19.97 | 20.19 | 20.19 | 20.2 | 19.88 | 9.25M |
| March 05, 2026 | 19.99 | 19.96 | 19.96 | 20.12 | 19.89 | 11.93M |
| March 04, 2026 | 20.01 | 19.81 | 19.81 | 20.09 | 19.73 | 14.4M |
| March 03, 2026 | 20.43 | 20.17 | 20.17 | 20.6 | 20.17 | 20.85M |
| March 02, 2026 | 20.4 | 20.42 | 20.42 | 20.58 | 20.26 | 22.54M |
| February 27, 2026 | 20.72 | 20.5 | 20.5 | 20.82 | 20.5 | 22.34M |
| February 26, 2026 | 20.97 | 20.8 | 20.8 | 20.99 | 20.75 | 9.58M |
| February 25, 2026 | 20.93 | 20.97 | 20.97 | 21.22 | 20.92 | 15.16M |
| February 24, 2026 | 20.73 | 21.04 | 21.04 | 21.15 | 20.73 | 16.51M |
| February 13, 2026 | 20.77 | 20.67 | 0 | 20.85 | 20.66 | 9.04M |
| February 12, 2026 | 21.04 | 20.76 | 0 | 21.04 | 20.75 | 10.17M |
| February 11, 2026 | 20.95 | 20.98 | 0 | 21.12 | 20.88 | 9.16M |
| February 10, 2026 | 21 | 20.92 | 0 | 21.03 | 20.85 | 6.62M |
| February 09, 2026 | 20.96 | 20.99 | 0 | 21.13 | 20.87 | 11.98M |
| February 06, 2026 | 21.07 | 20.93 | 0 | 21.15 | 20.92 | 11.17M |
| February 05, 2026 | 20.73 | 21.16 | 0 | 21.28 | 20.7 | 21M |
| February 04, 2026 | 20.49 | 20.81 | 0 | 20.84 | 20.41 | 15.5M |
| February 03, 2026 | 20.48 | 20.51 | 0 | 20.6 | 20.37 | 13.91M |
| February 02, 2026 | 20.52 | 20.44 | 0 | 20.85 | 20.41 | 17.45M |
| January 30, 2026 | 21.14 | 20.69 | 0 | 21.15 | 20.68 | 17.74M |
| January 29, 2026 | 20.85 | 21.1 | 0 | 21.1 | 20.58 | 26.63M |
| January 28, 2026 | 21.1 | 20.87 | 0 | 21.15 | 20.85 | 20.36M |
| January 27, 2026 | 21.25 | 21.09 | 0 | 21.29 | 21.01 | 13.1M |
| January 26, 2026 | 21.57 | 21.27 | 0 | 21.57 | 21.24 | 18.08M |
| January 23, 2026 | 21.51 | 21.59 | 0 | 21.7 | 21.38 | 18.6M |
| January 22, 2026 | 21.65 | 21.5 | 0 | 21.67 | 21.46 | 15.87M |
| January 21, 2026 | 21.72 | 21.6 | 0 | 21.73 | 21.56 | 13.93M |
| January 20, 2026 | 21.99 | 21.79 | 0 | 21.99 | 21.74 | 14.79M |
| January 19, 2026 | 21.88 | 21.99 | 0 | 22.02 | 21.84 | 16.3M |
| January 16, 2026 | 21.75 | 21.76 | 0 | 21.82 | 21.68 | 13.16M |
| January 15, 2026 | 21.75 | 21.7 | 0 | 21.82 | 21.66 | 12.53M |
| January 14, 2026 | 21.9 | 21.75 | 0 | 22 | 21.63 | 23.98M |
| January 13, 2026 | 22.18 | 21.93 | 0 | 22.31 | 21.9 | 24.97M |
| January 12, 2026 | 22.13 | 22.17 | 0 | 22.19 | 22.01 | 19.38M |
| January 09, 2026 | 22.09 | 22.13 | 0 | 22.18 | 22 | 15.59M |
| January 08, 2026 | 22.24 | 22.1 | 0 | 22.24 | 22.01 | 17.36M |
| January 07, 2026 | 22.5 | 22.3 | 0 | 22.5 | 22.16 | 15.93M |
| January 06, 2026 | 22.27 | 22.51 | 0 | 22.53 | 22.16 | 20.16M |
| January 05, 2026 | 22.6 | 22.3 | 0 | 22.61 | 22.15 | 23.12M |
| December 31, 2025 | 22.6 | 22.63 | 0 | 22.81 | 22.4 | 15.24M |
| December 30, 2025 | 22.6 | 22.5 | 0 | 22.67 | 22.44 | 12.46M |
| December 29, 2025 | 22.77 | 22.61 | 0 | 23.05 | 22.61 | 15.36M |
| December 26, 2025 | 22.28 | 22.78 | 0 | 23.29 | 22.28 | 36.31M |
| December 25, 2025 | 22.02 | 22.17 | 0 | 22.19 | 21.91 | 9.14M |
| December 24, 2025 | 22.03 | 22.02 | 0 | 22.14 | 21.94 | 9.89M |
| December 23, 2025 | 22.33 | 22.09 | 0 | 22.33 | 22.07 | 8.82M |
| December 22, 2025 | 22.34 | 22.33 | 0 | 22.5 | 22.26 | 8.59M |
| December 19, 2025 | 22.09 | 22.21 | 0 | 22.36 | 22.05 | 10.08M |
| December 18, 2025 | 22.45 | 22.06 | 0 | 22.45 | 22.03 | 10.9M |
| December 17, 2025 | 22.46 | 22.35 | 0 | 22.55 | 22.15 | 13.64M |
| December 16, 2025 | 22.7 | 22.55 | 0 | 22.78 | 22.41 | 13.7M |
| December 15, 2025 | 22.5 | 22.56 | 0 | 22.87 | 22.46 | 16.24M |
| December 12, 2025 | 21.89 | 22.69 | 0 | 22.85 | 21.7 | 44.19M |
| December 11, 2025 | 22.01 | 22.04 | 0 | 22.15 | 21.85 | 16.18M |
| December 10, 2025 | 21.63 | 22 | 0 | 22 | 21.4 | 16.19M |