Great Wall Motor Company Limited (601633.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 23.32 | 23.40 | 23.02 | 23.13 | 23.13 | 7,371,917 |
| 12 Sept 2024 | 23.43 | 23.72 | 23.22 | 23.33 | 23.33 | 11,376,077 |
| 11 Sept 2024 | 23.00 | 23.63 | 22.82 | 23.52 | 23.52 | 15,566,511 |
| 10 Sept 2024 | 23.04 | 23.19 | 22.78 | 23.00 | 23.00 | 8,564,766 |
| 09 Sept 2024 | 23.20 | 23.38 | 22.90 | 22.96 | 22.96 | 11,966,970 |
| 06 Sept 2024 | 23.33 | 23.65 | 23.15 | 23.27 | 23.27 | 13,186,971 |
| 05 Sept 2024 | 23.00 | 23.42 | 22.96 | 23.27 | 23.27 | 15,950,543 |
| 04 Sept 2024 | 22.43 | 22.95 | 22.33 | 22.89 | 22.89 | 16,195,621 |
| 03 Sept 2024 | 22.06 | 22.61 | 21.98 | 22.42 | 22.42 | 16,996,165 |
| 02 Sept 2024 | 22.92 | 22.92 | 22.08 | 22.08 | 22.08 | 24,303,024 |
| 30 Aug 2024 | 22.76 | 23.35 | 22.57 | 23.16 | 23.16 | 28,776,254 |
| 29 Aug 2024 | 21.66 | 22.36 | 21.60 | 22.31 | 22.31 | 10,958,155 |
| 28 Aug 2024 | 22.15 | 22.28 | 21.70 | 21.83 | 21.83 | 10,247,171 |
| 27 Aug 2024 | 22.16 | 22.45 | 21.96 | 22.22 | 22.22 | 8,561,093 |
| 26 Aug 2024 | 22.46 | 22.66 | 22.25 | 22.36 | 22.36 | 8,327,205 |
| 23 Aug 2024 | 22.17 | 22.54 | 22.03 | 22.47 | 22.47 | 8,561,563 |
| 22 Aug 2024 | 22.45 | 22.56 | 22.13 | 22.15 | 22.15 | 9,787,300 |
| 21 Aug 2024 | 21.87 | 22.54 | 21.55 | 22.44 | 22.44 | 15,907,091 |
| 20 Aug 2024 | 22.57 | 22.66 | 22.07 | 22.25 | 22.25 | 12,267,261 |
| 19 Aug 2024 | 22.46 | 22.99 | 22.46 | 22.57 | 22.57 | 20,403,140 |
| 16 Aug 2024 | 22.32 | 22.64 | 22.26 | 22.33 | 22.33 | 13,776,917 |
| 15 Aug 2024 | 22.07 | 22.35 | 21.91 | 22.28 | 22.28 | 13,268,734 |
| 14 Aug 2024 | 22.29 | 22.29 | 21.96 | 22.02 | 22.02 | 8,308,175 |
| 13 Aug 2024 | 22.22 | 22.32 | 21.88 | 22.30 | 22.30 | 11,692,632 |
| 12 Aug 2024 | 22.30 | 22.40 | 22.17 | 22.21 | 22.21 | 9,185,857 |
| 09 Aug 2024 | 22.38 | 22.59 | 22.17 | 22.28 | 22.28 | 11,921,902 |
| 08 Aug 2024 | 22.41 | 22.50 | 22.03 | 22.29 | 22.29 | 12,196,033 |
| 07 Aug 2024 | 22.30 | 22.59 | 22.18 | 22.44 | 22.44 | 11,990,419 |
| 06 Aug 2024 | 22.60 | 22.77 | 22.22 | 22.40 | 22.40 | 14,774,442 |
| 05 Aug 2024 | 22.80 | 23.00 | 22.47 | 22.49 | 22.49 | 16,154,243 |
| 02 Aug 2024 | 23.15 | 23.25 | 22.85 | 22.89 | 22.89 | 16,759,300 |
| 01 Aug 2024 | 23.62 | 23.65 | 23.13 | 23.40 | 23.40 | 17,039,913 |
| 31 July 2024 | 23.00 | 23.72 | 22.85 | 23.62 | 23.62 | 19,050,208 |
| 30 July 2024 | 23.64 | 23.65 | 22.78 | 22.99 | 22.99 | 23,119,978 |
| 29 July 2024 | 24.10 | 24.18 | 23.76 | 23.80 | 23.80 | 13,723,359 |
| 26 July 2024 | 23.95 | 24.55 | 23.88 | 24.17 | 24.17 | 21,233,135 |
| 25 July 2024 | 23.82 | 23.90 | 23.30 | 23.56 | 23.56 | 18,960,141 |
| 24 July 2024 | 25.35 | 25.35 | 23.73 | 23.80 | 23.80 | 30,482,638 |
| 23 July 2024 | 26.15 | 26.18 | 25.30 | 25.30 | 25.30 | 14,838,146 |
| 22 July 2024 | 26.22 | 26.52 | 25.91 | 26.09 | 26.09 | 16,222,852 |
| 19 July 2024 | 26.12 | 26.49 | 26.10 | 26.33 | 26.33 | 13,813,591 |
| 18 July 2024 | 26.33 | 26.59 | 26.02 | 26.26 | 26.26 | 13,579,871 |
| 17 July 2024 | 26.51 | 26.64 | 26.23 | 26.39 | 26.39 | 12,258,228 |
| 16 July 2024 | 26.10 | 26.70 | 26.01 | 26.61 | 26.61 | 17,649,655 |
| 15 July 2024 | 26.34 | 26.82 | 26.15 | 26.24 | 26.24 | 22,324,359 |
| 12 July 2024 | 26.14 | 26.46 | 25.69 | 26.35 | 26.35 | 25,298,006 |
| 11 July 2024 | 26.02 | 26.25 | 25.63 | 26.22 | 26.22 | 33,809,058 |
| 10 July 2024 | 24.33 | 25.35 | 24.25 | 25.21 | 25.21 | 23,081,630 |
| 09 July 2024 | 24.03 | 24.42 | 23.48 | 24.40 | 24.40 | 17,515,867 |
| 08 July 2024 | 23.73 | 24.14 | 23.54 | 23.87 | 23.87 | 14,809,776 |
| 05 July 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 04 July 2024 | 24.44 | 24.69 | 24.00 | 24.01 | 24.01 | 13,581,683 |
| 03 July 2024 | 24.72 | 25.01 | 24.34 | 24.38 | 24.38 | 13,634,331 |
| 02 July 2024 | 25.31 | 25.59 | 24.61 | 24.72 | 24.72 | 15,551,906 |
| 01 July 2024 | 25.30 | 25.47 | 24.80 | 25.28 | 25.28 | 10,812,857 |
| 28 June 2024 | 25.05 | 25.72 | 24.91 | 25.30 | 25.30 | 11,536,996 |
| 27 June 2024 | 25.53 | 25.54 | 24.95 | 25.13 | 25.13 | 14,278,089 |
| 26 June 2024 | 25.66 | 25.71 | 25.01 | 25.48 | 25.48 | 12,669,603 |
| 25 June 2024 | 25.53 | 26.22 | 25.51 | 25.60 | 25.60 | 19,992,017 |
| 24 June 2024 | 26.00 | 26.11 | 25.36 | 25.40 | 25.40 | 12,489,053 |
| 21 June 2024 | 25.35 | 26.28 | 25.25 | 25.98 | 25.98 | 18,699,167 |
| 20 June 2024 | 25.82 | 25.89 | 25.29 | 25.36 | 25.36 | 11,531,312 |
| 19 June 2024 | 25.80 | 26.23 | 25.62 | 25.82 | 25.82 | 15,597,200 |
| 18 June 2024 | 25.30 | 25.84 | 25.25 | 25.80 | 25.80 | 16,807,724 |
| 17 June 2024 | 24.68 | 25.50 | 24.63 | 25.38 | 25.38 | 17,741,048 |
| 14 June 2024 | 24.75 | 24.80 | 24.20 | 24.74 | 24.74 | 14,526,232 |
| 13 June 2024 | 24.60 | 24.88 | 24.50 | 24.75 | 24.75 | 11,779,305 |
| 12 June 2024 | 24.65 | 24.95 | 24.60 | 24.66 | 24.66 | 10,669,809 |
| 12 June 2024 | 0.3 Dividend | |||||
| 11 June 2024 | 24.95 | 25.23 | 24.62 | 25.15 | 24.85 | 16,239,960 |
| 07 June 2024 | 25.55 | 25.70 | 24.89 | 25.01 | 24.71 | 16,155,571 |
| 06 June 2024 | 25.45 | 25.79 | 25.35 | 25.48 | 25.18 | 18,873,847 |
| 05 June 2024 | 25.28 | 25.70 | 25.21 | 25.45 | 25.15 | 21,227,100 |
| 04 June 2024 | 25.54 | 25.78 | 24.92 | 25.08 | 24.78 | 36,990,486 |
| 03 June 2024 | 25.97 | 26.46 | 25.79 | 25.98 | 25.67 | 14,563,916 |
| 31 May 2024 | 26.38 | 26.95 | 25.97 | 25.97 | 25.66 | 18,866,781 |
| 30 May 2024 | 26.24 | 26.71 | 26.14 | 26.40 | 26.09 | 16,748,303 |
| 29 May 2024 | 26.00 | 26.43 | 25.83 | 26.27 | 25.96 | 13,966,232 |
| 28 May 2024 | 26.26 | 26.45 | 25.97 | 26.00 | 25.69 | 11,930,233 |
| 27 May 2024 | 26.06 | 26.50 | 25.75 | 26.44 | 26.12 | 17,001,418 |
| 24 May 2024 | 26.86 | 26.86 | 26.02 | 26.03 | 25.72 | 18,483,431 |
| 23 May 2024 | 26.89 | 27.00 | 26.66 | 26.90 | 26.58 | 13,241,991 |
| 22 May 2024 | 27.00 | 27.16 | 26.74 | 27.04 | 26.72 | 13,183,080 |
| 21 May 2024 | 27.27 | 27.40 | 26.87 | 27.09 | 26.77 | 18,684,712 |
| 20 May 2024 | 27.61 | 27.86 | 27.21 | 27.40 | 27.07 | 19,480,198 |
| 17 May 2024 | 27.47 | 28.10 | 27.41 | 27.61 | 27.28 | 20,159,393 |
| 16 May 2024 | 27.60 | 27.77 | 27.33 | 27.50 | 27.17 | 20,115,317 |
| 15 May 2024 | 28.00 | 28.24 | 27.61 | 27.71 | 27.38 | 27,810,303 |
| 14 May 2024 | 26.28 | 28.45 | 26.22 | 28.35 | 28.01 | 60,994,502 |
| 13 May 2024 | 25.68 | 26.42 | 25.39 | 26.17 | 25.86 | 19,154,443 |
| 10 May 2024 | 26.25 | 26.28 | 25.80 | 26.00 | 25.69 | 13,597,012 |
| 09 May 2024 | 25.79 | 26.34 | 25.60 | 26.25 | 25.94 | 23,313,063 |
| 08 May 2024 | 26.35 | 26.35 | 25.82 | 25.92 | 25.61 | 17,905,892 |
| 07 May 2024 | 26.09 | 26.76 | 25.61 | 26.52 | 26.20 | 30,174,391 |
| 06 May 2024 | 26.50 | 26.66 | 26.20 | 26.25 | 25.94 | 32,863,083 |
| 30 Apr 2024 | 26.30 | 26.48 | 25.90 | 26.20 | 25.89 | 27,765,715 |
| 29 Apr 2024 | 26.40 | 26.58 | 25.95 | 26.30 | 25.99 | 37,418,713 |
| 26 Apr 2024 | 26.15 | 26.53 | 26.00 | 26.32 | 26.01 | 46,633,061 |
| 25 Apr 2024 | 27.23 | 27.23 | 26.14 | 26.59 | 26.27 | 70,726,754 |
| 24 Apr 2024 | 24.74 | 24.91 | 24.48 | 24.75 | 24.45 | 13,775,035 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.