Australia markets closed

Great Wall Motor Company Limited (601633.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
25.67+0.17 (+0.67%)
At close: 03:00PM CST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202325.6526.1025.5125.6725.6712,678,911
27 Sept 202325.7526.0425.5025.5025.509,675,964
26 Sept 202325.8026.1625.6025.6725.679,568,448
25 Sept 202326.5626.5625.7525.8725.8715,557,600
22 Sept 202326.2026.4625.8526.4326.4313,577,497
21 Sept 202326.6026.7925.9426.0326.0316,290,599
20 Sept 202327.2327.3526.7626.7926.798,706,700
19 Sept 202327.8427.8626.9327.2327.2315,096,306
18 Sept 202326.7128.2526.5527.9927.9925,629,324
15 Sept 202327.0027.1326.6426.7226.7211,806,522
14 Sept 202327.0027.2726.7026.8826.8810,550,995
13 Sept 202327.8027.8927.0727.2727.2710,609,553
12 Sept 202327.2128.3727.1827.7527.7518,672,546
11 Sept 202326.2027.4326.1227.2027.2015,915,863
08 Sept 202326.3526.5726.1826.3026.306,588,179
07 Sept 202326.6826.7426.3526.5526.5510,343,149
06 Sept 202326.8627.4326.7426.8426.8410,459,171
05 Sept 202327.2627.4426.8826.9326.9312,503,844
04 Sept 202326.9727.3826.6127.2627.2619,783,797
01 Sept 202326.1727.0026.1726.6326.6315,140,288
31 Aug 202326.4926.4925.9826.1126.1113,636,399
30 Aug 202326.6326.7126.2026.5326.5313,557,870
29 Aug 202326.0026.8525.7626.6326.6318,454,861
28 Aug 202327.3827.4025.7925.9025.9021,368,438
25 Aug 202325.6425.9725.3825.6025.6011,670,878
24 Aug 202325.1626.0424.9625.6325.6313,640,307
23 Aug 202325.5025.6224.9725.0025.009,848,755
22 Aug 202325.5825.8825.0325.7225.7213,309,350
21 Aug 202325.8826.0025.3525.3625.369,719,688
18 Aug 202326.3326.4025.8825.8925.8912,651,255
17 Aug 202325.9626.5525.7026.4026.4016,114,012
16 Aug 202326.5026.6026.0026.1026.1014,211,374
15 Aug 202326.9827.1626.3626.6226.6215,473,857
14 Aug 202327.5927.6126.0726.7226.7227,743,435
11 Aug 202328.7128.8927.9027.9927.9920,133,039
10 Aug 202329.0029.3128.4528.7228.7218,210,457
09 Aug 202329.4629.4928.8029.1029.1014,261,138
08 Aug 202329.5529.8029.1129.4629.4613,259,084
07 Aug 202329.7730.2829.4029.7329.7315,870,164
04 Aug 202330.0330.6029.7529.8329.8318,532,053
03 Aug 202330.0130.2029.4829.8529.8519,882,738
02 Aug 202329.5531.5529.5530.2230.2237,198,659
01 Aug 202329.2130.8829.0529.5529.5540,615,522
31 July 202328.4630.1628.4629.5629.5648,851,136
28 July 202325.8728.3825.4528.1728.1753,404,688
27 July 202326.5027.0725.8925.9725.9720,559,056
26 July 202326.6526.6526.0126.1026.1014,271,721
25 July 202325.2126.9425.2126.6526.6540,056,473
24 July 202324.8225.3324.5824.8924.897,993,860
21 July 202324.9425.3424.6925.0725.077,778,959
20 July 202325.4925.6824.8924.9324.9310,002,917
19 July 202325.3125.5925.2325.3325.338,776,661
18 July 202325.0625.6724.8025.4925.4912,429,233
17 July 202325.3025.3024.7025.0425.0410,589,220
14 July 202325.6325.6625.2025.4025.408,828,693
13 July 202325.7025.9525.3925.6725.6710,498,155
13 July 20230.3 Dividend
12 July 202326.2426.7625.9326.0125.7117,066,954
11 July 202325.8026.3625.6026.2225.9216,324,830
10 July 202325.9126.3025.5125.6225.329,849,102
07 July 202325.8926.1825.7225.9125.6111,137,707
06 July 202325.6726.1725.4625.9825.6814,848,808
05 July 202326.1826.1925.7325.7425.4415,831,545
04 July 202326.2026.5025.7726.2225.9224,835,033
03 July 202325.4026.2225.3526.1625.8631,767,181
30 June 202325.1025.4624.8625.1724.8810,581,340
29 June 202324.9525.4024.8525.1224.8315,274,715
28 June 202325.1225.5524.7124.9324.6413,882,231
27 June 202325.0225.2424.4225.1024.8119,993,189
26 June 202324.9526.0024.8025.1824.8925,495,800
21 June 202324.9425.5624.8525.0824.7920,660,604
20 June 202325.3525.3524.8725.0624.7716,595,272
19 June 202324.8525.6324.7925.3625.0727,953,268
16 June 202324.9125.3624.6724.8524.5621,322,822
15 June 202324.1125.2524.0524.8224.5327,691,113
14 June 202324.2024.4424.0024.1323.8517,828,844
13 June 202323.7024.1923.6524.0623.7819,889,656
12 June 202323.1523.8623.0323.7123.4423,622,397
09 June 202323.3123.5723.0423.2322.9619,466,307
08 June 202323.0823.2922.8523.0222.7511,066,144
07 June 202323.3823.4622.7823.0922.8216,847,653
06 June 202323.6023.9623.2323.3523.0817,504,214
05 June 202323.6923.7923.0023.4023.1317,085,990
02 June 202322.8223.6022.7323.5823.3126,396,870
01 June 202322.7023.1822.5522.8222.5618,244,225
31 May 202322.9123.0022.4622.5922.3318,533,722
30 May 202322.5723.4522.4223.0022.7332,061,642
29 May 202323.7223.7222.6522.7022.4445,843,900
26 May 202324.5724.5723.1623.7423.4742,490,246
25 May 202326.3426.4024.5024.8024.5135,031,558
24 May 202326.5126.8826.3126.4326.139,530,485
23 May 202327.1527.4826.6726.7026.3911,214,093
22 May 202326.8827.4326.6027.2026.8913,156,159
19 May 202326.7926.9526.5026.8826.578,431,711
18 May 202326.9827.2526.5226.7926.4811,186,403
17 May 202327.2027.4426.6026.9526.6412,708,428
16 May 202328.4828.4827.0727.2126.9017,276,966
15 May 202327.7728.3027.7528.1427.8212,172,204
12 May 202328.2328.6227.7327.7727.4514,104,070
11 May 202327.9629.1227.5228.3227.9930,489,370
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...