Shanghai - Delayed Quote CNY

Great Wall Motor Company Limited (601633.SS)

Compare
26.96 +0.31 (+1.16%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 26.66 27.03 26.60 26.96 26.96 14,461,875
Dec 23, 2024 26.77 27.21 26.65 26.65 26.65 13,993,914
Dec 20, 2024 27.14 27.25 26.70 26.75 26.75 15,370,099
Dec 19, 2024 27.08 27.27 26.84 27.14 27.14 13,301,626
Dec 18, 2024 27.28 27.50 27.18 27.31 27.31 17,829,008
Dec 17, 2024 26.48 27.50 26.40 27.17 27.17 30,252,722
Dec 16, 2024 26.85 26.86 26.35 26.43 26.43 14,428,704
Dec 13, 2024 27.30 27.31 26.75 26.75 26.75 22,389,859
Dec 12, 2024 27.22 27.56 27.03 27.49 27.49 22,639,037
Dec 11, 2024 27.30 27.39 27.01 27.22 27.22 15,639,841
Dec 10, 2024 27.54 27.92 27.20 27.22 27.22 34,516,708
Dec 9, 2024 27.07 27.32 26.84 26.96 26.96 17,918,340
Dec 6, 2024 26.78 27.30 26.60 27.06 27.06 22,789,891
Dec 5, 2024 27.01 27.59 26.75 26.95 26.95 19,939,823
Dec 4, 2024 27.45 27.72 26.95 27.12 27.12 30,339,891
Dec 3, 2024 26.97 28.13 26.53 27.77 27.77 48,537,385
Dec 2, 2024 26.28 27.05 26.25 26.97 26.97 33,872,024
Nov 29, 2024 26.21 26.42 26.00 26.18 26.18 21,816,709
Nov 28, 2024 26.79 26.80 26.06 26.10 26.10 16,660,246
Nov 27, 2024 26.10 26.54 25.78 26.54 26.54 17,930,018
Nov 26, 2024 26.31 26.44 26.07 26.10 26.10 16,957,585
Nov 25, 2024 26.33 26.95 26.13 26.55 26.55 31,595,653
Nov 22, 2024 27.12 27.14 25.99 26.00 26.00 33,626,251
Nov 21, 2024 27.07 27.58 26.91 27.26 27.26 30,231,596
Nov 20, 2024 27.52 27.52 26.88 27.29 27.29 27,937,413
Nov 19, 2024 27.76 28.02 26.81 27.55 27.55 37,957,031
Nov 18, 2024 28.77 28.98 27.53 27.77 27.77 47,735,000
Nov 15, 2024 27.49 29.45 27.24 28.70 28.70 73,759,416
Nov 14, 2024 28.27 28.45 27.41 27.48 27.48 26,442,001
Nov 13, 2024 28.06 28.28 27.53 28.26 28.26 32,547,522
Nov 12, 2024 28.66 29.22 28.02 28.31 28.31 59,015,178
Nov 11, 2024 27.00 28.70 26.88 28.58 28.58 61,026,551
Nov 8, 2024 27.47 27.94 27.11 27.23 27.23 37,940,073
Nov 7, 2024 26.65 27.35 26.30 27.33 27.33 38,123,413
Nov 6, 2024 27.18 27.49 26.78 26.89 26.89 38,652,449
Nov 5, 2024 26.80 27.29 26.33 27.18 27.18 43,913,036
Nov 4, 2024 26.16 26.97 26.16 26.97 26.97 37,973,170
Nov 1, 2024 26.03 26.46 25.93 26.16 26.16 25,590,181
Oct 31, 2024 26.43 26.49 25.89 26.19 26.19 28,893,142
Oct 30, 2024 26.86 26.89 26.28 26.44 26.44 26,344,458
Oct 29, 2024 27.33 27.50 26.73 26.74 26.74 32,592,834
Oct 28, 2024 27.81 27.82 26.62 27.27 27.27 44,300,555
Oct 25, 2024 27.31 28.02 27.30 27.82 27.82 27,963,292
Oct 24, 2024 28.50 28.50 27.20 27.30 27.30 34,490,779
Oct 23, 2024 27.49 28.28 27.04 28.25 28.25 42,741,341
Oct 22, 2024 26.65 27.72 26.56 27.31 27.31 36,611,187
Oct 21, 2024 26.98 27.07 26.45 26.65 26.65 33,729,538
Oct 18, 2024 26.36 27.53 26.06 26.98 26.98 31,407,453
Oct 17, 2024 27.23 27.53 26.42 26.43 26.43 21,148,240
Oct 16, 2024 27.75 28.00 27.00 27.22 27.22 25,251,125
Oct 15, 2024 28.95 29.04 28.00 28.16 28.16 22,203,112
Oct 14, 2024 28.95 29.28 28.52 29.07 29.07 22,410,640
Oct 11, 2024 30.19 30.19 28.56 28.90 28.90 20,315,120
Oct 10, 2024 29.37 30.74 29.37 30.20 30.20 33,474,443
Oct 9, 2024 32.01 32.01 29.00 29.38 29.38 46,572,256
Oct 8, 2024 33.34 33.34 30.31 32.03 32.03 55,859,869
Sep 30, 2024 28.68 30.31 28.39 30.31 30.31 52,488,644
Sep 27, 2024 26.72 27.60 26.72 27.55 27.55 19,699,795
Sep 26, 2024 24.78 26.22 24.69 26.20 26.20 28,619,456
Sep 25, 2024 24.65 25.48 24.40 24.76 24.76 23,654,776
Sep 24, 2024 24.40 24.43 23.78 24.30 24.30 18,947,145
Sep 23, 2024 24.09 24.44 23.90 24.10 24.10 9,932,244
Sep 20, 2024 23.91 24.21 23.78 24.09 24.09 12,279,733
Sep 19, 2024 23.88 24.14 23.67 23.91 23.91 14,139,527
Sep 18, 2024 23.11 23.96 23.03 23.88 23.88 13,468,560
Sep 13, 2024 23.32 23.40 23.02 23.13 23.13 7,371,917
Sep 12, 2024 23.43 23.72 23.22 23.33 23.33 11,376,077
Sep 11, 2024 23.00 23.63 22.82 23.52 23.52 15,566,511
Sep 10, 2024 23.04 23.19 22.78 23.00 23.00 8,564,766
Sep 9, 2024 23.20 23.38 22.90 22.96 22.96 11,966,970
Sep 6, 2024 23.33 23.65 23.15 23.27 23.27 13,186,971
Sep 5, 2024 23.00 23.42 22.96 23.27 23.27 15,950,543
Sep 4, 2024 22.43 22.95 22.33 22.89 22.89 16,195,621
Sep 3, 2024 22.06 22.61 21.98 22.42 22.42 16,996,165
Sep 2, 2024 22.92 22.92 22.08 22.08 22.08 24,303,024
Aug 30, 2024 22.76 23.35 22.57 23.16 23.16 28,776,254
Aug 29, 2024 21.66 22.36 21.60 22.31 22.31 10,958,155
Aug 28, 2024 22.15 22.28 21.70 21.83 21.83 10,247,171
Aug 27, 2024 22.16 22.45 21.96 22.22 22.22 8,561,093
Aug 26, 2024 22.46 22.66 22.25 22.36 22.36 8,327,205
Aug 23, 2024 22.17 22.54 22.03 22.47 22.47 8,561,563
Aug 22, 2024 22.45 22.56 22.13 22.15 22.15 9,787,300
Aug 21, 2024 21.87 22.54 21.55 22.44 22.44 15,907,091
Aug 20, 2024 22.57 22.66 22.07 22.25 22.25 12,267,261
Aug 19, 2024 22.46 22.99 22.46 22.57 22.57 20,403,140
Aug 16, 2024 22.32 22.64 22.26 22.33 22.33 13,776,917
Aug 15, 2024 22.07 22.35 21.91 22.28 22.28 13,268,734
Aug 14, 2024 22.29 22.29 21.96 22.02 22.02 8,308,175
Aug 13, 2024 22.22 22.32 21.88 22.30 22.30 11,692,632
Aug 12, 2024 22.30 22.40 22.17 22.21 22.21 9,185,857
Aug 9, 2024 22.38 22.59 22.17 22.28 22.28 11,921,902
Aug 8, 2024 22.41 22.50 22.03 22.29 22.29 12,196,033
Aug 7, 2024 22.30 22.59 22.18 22.44 22.44 11,990,419
Aug 6, 2024 22.60 22.77 22.22 22.40 22.40 14,774,442
Aug 5, 2024 22.80 23.00 22.47 22.49 22.49 16,154,243
Aug 2, 2024 23.15 23.25 22.85 22.89 22.89 16,759,300
Aug 1, 2024 23.62 23.65 23.13 23.40 23.40 17,039,913
Jul 31, 2024 23.00 23.72 22.85 23.62 23.62 19,050,208
Jul 30, 2024 23.64 23.65 22.78 22.99 22.99 23,119,978
Jul 29, 2024 24.10 24.18 23.76 23.80 23.80 13,723,359
Jul 26, 2024 23.95 24.55 23.88 24.17 24.17 21,233,135
Jul 25, 2024 23.82 23.90 23.30 23.56 23.56 18,960,141
Jul 24, 2024 25.35 25.35 23.73 23.80 23.80 30,482,638
Jul 23, 2024 26.15 26.18 25.30 25.30 25.30 14,838,146
Jul 22, 2024 26.22 26.52 25.91 26.09 26.09 16,222,852
Jul 19, 2024 26.12 26.49 26.10 26.33 26.33 13,813,591
Jul 18, 2024 26.33 26.59 26.02 26.26 26.26 13,579,871
Jul 17, 2024 26.51 26.64 26.23 26.39 26.39 12,258,228
Jul 16, 2024 26.10 26.70 26.01 26.61 26.61 17,649,655
Jul 15, 2024 26.34 26.82 26.15 26.24 26.24 22,324,359
Jul 12, 2024 26.14 26.46 25.69 26.35 26.35 25,298,006
Jul 11, 2024 26.02 26.25 25.63 26.22 26.22 33,809,058
Jul 10, 2024 24.33 25.35 24.25 25.21 25.21 23,081,630
Jul 9, 2024 24.03 24.42 23.48 24.40 24.40 17,515,867
Jul 8, 2024 23.73 24.14 23.54 23.87 23.87 14,809,776
Jul 5, 2024 24.01 24.01 24.01 24.01 24.01 -
Jul 4, 2024 24.44 24.69 24.00 24.01 24.01 13,581,683
Jul 3, 2024 24.72 25.01 24.34 24.38 24.38 13,634,331
Jul 2, 2024 25.31 25.59 24.61 24.72 24.72 15,551,906
Jul 1, 2024 25.30 25.47 24.80 25.28 25.28 10,812,857
Jun 28, 2024 25.05 25.72 24.91 25.30 25.30 11,536,996
Jun 27, 2024 25.53 25.54 24.95 25.13 25.13 14,278,089
Jun 26, 2024 25.66 25.71 25.01 25.48 25.48 12,669,603
Jun 25, 2024 25.53 26.22 25.51 25.60 25.60 19,992,017
Jun 24, 2024 26.00 26.11 25.36 25.40 25.40 12,489,053
Jun 21, 2024 25.35 26.28 25.25 25.98 25.98 18,699,167
Jun 20, 2024 25.82 25.89 25.29 25.36 25.36 11,531,312
Jun 19, 2024 25.80 26.23 25.62 25.82 25.82 15,597,200
Jun 18, 2024 25.30 25.84 25.25 25.80 25.80 16,807,724
Jun 17, 2024 24.68 25.50 24.63 25.38 25.38 17,741,048
Jun 14, 2024 24.75 24.80 24.20 24.74 24.74 14,526,232
Jun 13, 2024 24.60 24.88 24.50 24.75 24.75 11,779,305
Jun 12, 2024 0.30 Dividend
Jun 12, 2024 24.65 24.95 24.60 24.66 24.66 10,669,809
Jun 11, 2024 24.95 25.23 24.62 25.15 24.85 16,239,960
Jun 7, 2024 25.55 25.70 24.89 25.01 24.71 16,155,571
Jun 6, 2024 25.45 25.79 25.35 25.48 25.18 18,873,847
Jun 5, 2024 25.28 25.70 25.21 25.45 25.15 21,227,100
Jun 4, 2024 25.54 25.78 24.92 25.08 24.78 36,990,486
Jun 3, 2024 25.97 26.46 25.79 25.98 25.67 14,563,916
May 31, 2024 26.38 26.95 25.97 25.97 25.66 18,866,781
May 30, 2024 26.24 26.71 26.14 26.40 26.09 16,748,303
May 29, 2024 26.00 26.43 25.83 26.27 25.96 13,966,232
May 28, 2024 26.26 26.45 25.97 26.00 25.69 11,930,233
May 27, 2024 26.06 26.50 25.75 26.44 26.12 17,001,418
May 24, 2024 26.86 26.86 26.02 26.03 25.72 18,483,431
May 23, 2024 26.89 27.00 26.66 26.90 26.58 13,241,991
May 22, 2024 27.00 27.16 26.74 27.04 26.72 13,183,080
May 21, 2024 27.27 27.40 26.87 27.09 26.77 18,684,712
May 20, 2024 27.61 27.86 27.21 27.40 27.07 19,480,198
May 17, 2024 27.47 28.10 27.41 27.61 27.28 20,159,393
May 16, 2024 27.60 27.77 27.33 27.50 27.17 20,115,317
May 15, 2024 28.00 28.24 27.61 27.71 27.38 27,810,303
May 14, 2024 26.28 28.45 26.22 28.35 28.01 60,994,502
May 13, 2024 25.68 26.42 25.39 26.17 25.86 19,154,443
May 10, 2024 26.25 26.28 25.80 26.00 25.69 13,597,012
May 9, 2024 25.79 26.34 25.60 26.25 25.94 23,313,063
May 8, 2024 26.35 26.35 25.82 25.92 25.61 17,905,892
May 7, 2024 26.09 26.76 25.61 26.52 26.20 30,174,391
May 6, 2024 26.50 26.66 26.20 26.25 25.94 32,863,083
Apr 30, 2024 26.30 26.48 25.90 26.20 25.89 27,765,715
Apr 29, 2024 26.40 26.58 25.95 26.30 25.99 37,418,713
Apr 26, 2024 26.15 26.53 26.00 26.32 26.01 46,633,061
Apr 25, 2024 27.23 27.23 26.14 26.59 26.27 70,726,754
Apr 24, 2024 24.74 24.91 24.48 24.75 24.45 13,775,035
Apr 23, 2024 24.48 24.67 24.20 24.52 24.23 13,865,294
Apr 22, 2024 25.40 25.54 24.40 24.45 24.16 30,819,188
Apr 19, 2024 25.49 25.84 25.11 25.71 25.40 19,050,541
Apr 18, 2024 25.35 26.12 24.91 25.49 25.19 19,774,402
Apr 17, 2024 25.48 25.63 25.10 25.59 25.28 16,037,936
Apr 16, 2024 25.68 25.69 25.09 25.23 24.93 19,179,136
Apr 15, 2024 25.43 26.00 25.43 25.68 25.37 24,841,352
Apr 12, 2024 25.60 26.15 25.30 25.43 25.13 21,039,508
Apr 11, 2024 24.92 26.32 24.66 25.97 25.66 37,245,653
Apr 10, 2024 24.90 25.39 24.90 25.20 24.90 31,253,707
Apr 9, 2024 24.35 24.88 24.21 24.70 24.41 25,606,421
Apr 8, 2024 23.96 24.80 23.88 24.31 24.02 24,922,071
Apr 3, 2024 23.91 23.93 23.58 23.86 23.58 12,332,096
Apr 2, 2024 23.88 24.07 23.69 23.91 23.62 16,981,389
Apr 1, 2024 22.88 23.95 22.88 23.80 23.52 19,637,127
Mar 29, 2024 22.94 23.07 22.65 22.84 22.57 4,822,500
Mar 28, 2024 22.85 23.25 22.53 22.82 22.55 16,744,203
Mar 27, 2024 23.38 23.42 22.89 22.90 22.63 11,116,319
Mar 26, 2024 23.00 23.45 22.96 23.38 23.10 12,164,996
Mar 25, 2024 23.34 23.59 23.02 23.11 22.83 14,010,344
Mar 22, 2024 23.73 23.77 23.10 23.35 23.07 14,140,318
Mar 21, 2024 24.02 24.02 23.50 23.61 23.33 18,611,840
Mar 20, 2024 24.00 24.27 23.68 23.85 23.57 16,802,267
Mar 19, 2024 24.32 24.35 24.01 24.03 23.74 18,186,558
Mar 18, 2024 24.39 24.85 24.39 24.56 24.27 23,551,167
Mar 15, 2024 24.10 24.37 23.73 24.37 24.08 15,715,382
Mar 14, 2024 24.23 24.44 23.95 24.10 23.81 15,358,288
Mar 13, 2024 23.93 24.80 23.73 24.33 24.04 26,322,300
Mar 12, 2024 23.92 24.27 23.59 23.96 23.67 22,375,358
Mar 11, 2024 23.28 23.87 23.25 23.73 23.45 15,868,836
Mar 8, 2024 23.31 23.53 23.10 23.25 22.97 9,409,851
Mar 7, 2024 23.90 24.16 23.36 23.38 23.10 16,134,690
Mar 6, 2024 23.58 24.41 23.53 23.89 23.61 25,394,535
Mar 5, 2024 23.10 24.02 22.80 23.59 23.31 23,564,103
Mar 4, 2024 23.92 23.92 23.10 23.25 22.97 21,452,031
Mar 1, 2024 23.45 23.99 23.21 23.92 23.63 24,510,584
Feb 29, 2024 22.38 23.44 22.30 23.40 23.12 23,550,689
Feb 28, 2024 23.50 23.55 22.62 22.62 22.35 26,841,507
Feb 27, 2024 23.10 23.65 22.98 23.49 23.21 24,943,033
Feb 26, 2024 22.60 23.75 22.60 23.20 22.92 33,023,017
Feb 23, 2024 22.04 22.55 21.97 22.44 22.17 20,649,791
Feb 22, 2024 21.97 22.10 21.82 22.06 21.80 12,371,290
Feb 21, 2024 21.49 22.35 21.28 21.98 21.72 24,671,574
Feb 20, 2024 22.00 22.00 21.37 21.62 21.36 15,916,494
Feb 19, 2024 22.20 22.63 21.80 22.08 21.82 21,194,839
Feb 8, 2024 21.99 22.32 21.86 22.18 21.92 20,412,107
Feb 7, 2024 21.60 22.28 21.27 21.81 21.55 25,048,351
Feb 6, 2024 19.83 21.53 19.57 21.43 21.17 26,790,494
Feb 5, 2024 20.01 20.20 19.11 19.87 19.63 22,993,994
Feb 2, 2024 20.79 20.91 19.50 20.00 19.76 19,545,196
Feb 1, 2024 20.42 20.98 20.27 20.71 20.46 16,728,601
Jan 31, 2024 21.01 21.25 20.32 20.43 20.19 14,784,284
Jan 30, 2024 21.01 21.47 20.91 21.04 20.79 13,848,837
Jan 29, 2024 21.94 22.08 21.13 21.15 20.90 19,287,666
Jan 26, 2024 22.20 22.22 21.87 21.96 21.70 16,504,772
Jan 25, 2024 22.20 22.40 21.80 22.30 22.03 21,350,321
Jan 24, 2024 22.65 22.70 21.60 22.15 21.89 19,999,576
Jan 23, 2024 22.34 22.65 22.01 22.51 22.24 13,456,079
Jan 22, 2024 23.06 23.11 22.20 22.40 22.13 14,364,165
Jan 19, 2024 23.00 23.33 22.86 23.06 22.78 11,403,321
Jan 18, 2024 22.80 23.15 22.33 23.09 22.81 15,852,205
Jan 17, 2024 23.45 23.59 22.80 22.80 22.53 14,116,275
Jan 16, 2024 23.20 23.62 23.20 23.53 23.25 11,656,109
Jan 15, 2024 23.32 23.59 23.13 23.37 23.09 9,108,501
Jan 12, 2024 23.49 23.68 23.32 23.41 23.13 9,299,699
Jan 11, 2024 23.13 23.70 22.90 23.50 23.22 13,001,495
Jan 10, 2024 23.23 23.38 22.97 23.13 22.85 8,994,500
Jan 9, 2024 23.00 23.52 23.00 23.24 22.96 12,322,951
Jan 8, 2024 23.64 23.66 22.92 23.00 22.73 19,931,145
Jan 5, 2024 23.84 24.23 23.45 23.64 23.36 15,142,455
Jan 4, 2024 24.10 24.10 23.56 23.84 23.56 16,436,261
Jan 3, 2024 24.53 24.59 23.95 24.15 23.86 16,160,733
Jan 2, 2024 25.31 25.35 24.65 24.65 24.36 13,285,381
Dec 29, 2023 25.25 25.42 25.10 25.22 24.92 12,232,371
Dec 28, 2023 24.41 25.24 24.35 25.23 24.93 13,617,861
Dec 27, 2023 24.60 24.88 24.45 24.56 24.27 10,559,571
Dec 26, 2023 24.88 24.90 24.33 24.50 24.21 12,335,052
Dec 25, 2023 24.95 25.30 24.70 24.90 24.60 11,720,477
Waiting for permission
Allow microphone access to enable voice search

Try again.