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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	23.9	25	25	25.44	23.88	75.44M
August 15, 2025	22.92	23.45	23.45	23.72	22.88	29.42M
August 14, 2025	23	22.95	22.95	23.3	22.88	21.9M
August 13, 2025	22.98	23.24	23.24	23.59	22.82	32.95M
August 12, 2025	22.52	22.93	22.93	23.3	22.45	38.72M
August 11, 2025	22.42	22.52	22.52	22.66	22.36	14.76M
August 08, 2025	22.57	22.35	22.35	22.59	22.34	9.77M
August 07, 2025	22.63	22.6	22.6	22.74	22.47	12.1M
August 06, 2025	22.23	22.61	22.61	22.93	22.15	24.32M
August 05, 2025	22.2	22.26	22.26	22.39	22.12	12.46M
August 04, 2025	21.63	22.22	22.22	22.22	21.5	17.7M
August 01, 2025	21.7	21.7	21.7	21.9	21.55	13.22M
July 31, 2025	22.12	21.63	21.63	22.14	21.58	20.57M
July 30, 2025	22.25	22.12	22.12	22.41	22	14.63M
July 29, 2025	22.45	22.28	22.28	22.45	22.13	15.65M
July 28, 2025	22.7	22.47	22.47	22.72	22.34	19.94M
July 25, 2025	22.69	22.71	22.71	22.85	22.54	20.71M
July 24, 2025	22.42	22.59	22.59	22.66	22.39	20.17M
July 23, 2025	22.33	22.37	22.37	22.62	22.32	25.93M
July 22, 2025	22.45	22.32	22.32	22.48	22.15	24.77M
July 21, 2025	22.1	22.44	22.44	22.45	22.06	30.92M
July 18, 2025	21.93	21.93	21.93	21.98	21.76	12.93M
July 17, 2025	21.69	21.87	21.87	21.92	21.63	17.53M
July 16, 2025	21.88	21.62	21.62	21.91	21.56	15.28M
July 15, 2025	21.68	22.2	21.75	22.48	21.67	35.56M
July 14, 2025	21.68	21.66	21.66	21.73	21.6	12.42M
July 11, 2025	21.81	21.67	21.67	21.98	21.67	18.3M
July 10, 2025	21.89	21.81	21.81	21.93	21.79	12.85M
July 09, 2025	21.94	21.88	21.88	22.09	21.86	13.99M
July 08, 2025	21.98	21.96	21.96	22	21.82	12.46M
July 07, 2025	21.88	21.99	21.99	22.16	21.71	14.66M
July 04, 2025	21.81	21.83	21.83	22.13	21.73	19.99M
July 03, 2025	21.72	21.81	21.81	21.91	21.71	11.9M
July 02, 2025	21.47	21.82	21.82	21.82	21.37	21.04M
July 01, 2025	21.49	21.43	21.43	21.53	21.37	8.51M
June 30, 2025	21.34	21.48	21.48	21.5	21.3	11.12M
June 27, 2025	21.33	21.33	21.33	21.51	21.28	14.39M
June 26, 2025	21.62	21.33	21.33	21.62	21.33	15.44M
June 25, 2025	21.36	21.62	21.62	21.62	21.32	19.35M
June 24, 2025	21.08	21.36	21.36	21.38	21.08	15.72M
June 23, 2025	20.81	21.03	21.03	21.05	20.6	13.4M
June 20, 2025	21.11	20.95	20.95	21.18	20.95	18.2M
June 19, 2025	21.26	21.11	21.11	21.35	21.08	15.14M
June 18, 2025	21.4	21.26	21.26	21.44	21.23	14.24M
June 17, 2025	21.38	21.45	21.45	21.53	21.3	14.11M
June 16, 2025	21.78	21.46	21.46	21.78	21.32	29.26M
June 13, 2025	22.08	22	22	22.08	21.55	31.76M
June 12, 2025	22.15	22.12	22.12	22.22	22.02	14.69M
June 11, 2025	22.22	22.27	22.27	22.44	22.22	16.7M
June 10, 2025	22.53	22.21	22.21	22.58	22.07	23.23M
June 09, 2025	22.5	22.59	22.59	22.67	22.36	16.34M
June 06, 2025	22.57	22.47	22.47	22.57	22.37	12.94M
June 05, 2025	22.53	22.55	22.55	22.58	22.37	11.7M
June 04, 2025	22.52	22.53	22.53	22.62	22.44	10.53M
June 03, 2025	22.4	22.46	22.46	22.49	22.16	13.04M
May 30, 2025	22.82	22.53	22.53	22.85	22.5	13.74M
May 29, 2025	22.9	22.89	22.89	23.05	22.81	15.81M
May 28, 2025	22.71	22.92	22.92	23.09	22.68	12.95M
May 27, 2025	22.8	22.71	22.71	22.87	22.57	13.07M
May 26, 2025	23.38	22.79	22.79	23.41	22.68	25.5M

Great Wall Motor Company Limited (601633.SS) SHH