Australia markets open in 1 hour 30 minutes

Great Wall Motor Company Limited (601633.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
26.93+0.82 (+3.14%)
At close: 03:00PM CST
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 202326.3627.0026.0426.9326.9324,433,730
20 Mar 202326.4926.6525.9726.1126.1120,664,837
17 Mar 202326.9627.1526.3826.4926.4926,129,527
16 Mar 202326.6527.2226.4426.7926.7923,120,399
15 Mar 202327.3927.5326.8126.9026.9034,627,946
14 Mar 202328.4028.6027.1127.2727.2753,231,005
13 Mar 202329.0629.4628.3028.4928.4944,319,422
10 Mar 202333.2133.2130.2430.2430.2465,493,676
09 Mar 202334.0734.1733.2133.6033.6023,484,811
08 Mar 202333.6834.0033.5333.9733.9712,715,381
07 Mar 202334.5234.9033.9033.9533.9515,901,294
06 Mar 202334.6034.7833.8434.7234.7215,584,971
03 Mar 202334.8935.2034.4734.8134.8111,162,539
02 Mar 202335.1935.6634.8134.8534.8515,559,637
01 Mar 202334.2735.7333.8535.4135.4124,650,213
28 Feb 202334.4334.9133.7834.4934.4924,297,566
27 Feb 202333.9034.9933.8334.5534.5520,089,089
24 Feb 202335.5035.8834.1834.3334.3329,951,565
23 Feb 202334.4335.9734.3535.6435.6433,679,169
22 Feb 202333.9434.5633.6034.3134.3122,457,077
21 Feb 202332.7034.5032.6134.1434.1437,052,451
20 Feb 202332.6732.8231.6832.6132.6120,920,961
17 Feb 202332.7233.4632.5232.5932.5917,886,835
16 Feb 202333.1033.8032.5132.7032.7028,285,726
15 Feb 202333.2033.4032.6532.8632.8624,789,027
14 Feb 202331.7732.8831.4932.7832.7828,257,788
13 Feb 202331.0031.8230.5631.6231.6219,247,423
10 Feb 202331.5832.0031.2031.2931.2912,429,486
09 Feb 202331.0531.8030.9431.6331.6313,424,435
08 Feb 202331.1031.7630.7231.3131.3114,543,939
07 Feb 202331.4631.7531.2031.4631.4610,224,913
06 Feb 202332.1032.3531.4531.5031.5013,690,047
03 Feb 202332.3632.6031.6932.1032.1016,348,749
02 Feb 202332.4033.1632.1532.4632.4631,210,832
01 Feb 202330.9432.3930.9432.3532.3533,499,489
31 Jan 202331.0131.3830.8330.9430.9417,994,382
30 Jan 202331.5332.4430.8731.0531.0537,891,262
20 Jan 202329.8630.4829.8630.4030.4017,895,666
19 Jan 202329.7630.1829.6929.8629.8612,359,700
18 Jan 202329.8530.5229.8029.9429.9419,284,491
17 Jan 202329.8030.0929.5229.7829.7813,526,678
16 Jan 202329.5629.8829.2029.6429.6418,768,384
13 Jan 202329.8630.4729.1229.4129.4127,459,461
12 Jan 202329.6930.6629.6529.9229.9222,557,092
11 Jan 202329.7030.2429.5129.6329.6324,448,015
10 Jan 202329.3730.5028.8130.2430.2434,106,288
09 Jan 202329.3229.6829.1029.1929.1917,194,325
06 Jan 202329.0029.7528.9029.3229.3215,847,743
05 Jan 202329.0029.6028.8829.0929.0920,388,126
04 Jan 202328.8129.0028.4028.6428.6415,819,849
03 Jan 202328.8829.3528.5529.1029.1024,496,090
30 Dec 202229.8130.4329.5729.6229.6220,647,557
29 Dec 202229.0829.7928.8729.3029.3011,816,347
28 Dec 202229.8129.8628.7829.2229.2218,950,036
27 Dec 202230.0230.3029.6830.2230.2213,050,222
26 Dec 202229.3230.2028.9930.0530.0513,987,686
23 Dec 202230.3130.3729.3529.5529.5516,918,536
22 Dec 202229.6631.2029.3630.5130.5131,327,970
21 Dec 202229.9230.1029.1429.2729.2714,281,679
20 Dec 202230.0430.2029.1029.8129.8117,759,629
19 Dec 202230.7631.6930.1030.2130.2120,577,587
16 Dec 202230.6831.0830.3530.5330.5314,309,360
15 Dec 202230.7531.3530.4531.1131.1117,419,062
14 Dec 202230.8831.0130.4030.7530.7511,911,601
13 Dec 202230.8031.9530.7731.0031.0013,660,244
12 Dec 202231.1631.5030.7530.9630.9614,408,318
09 Dec 202231.1231.7931.0131.5531.5518,146,348
08 Dec 202231.5032.1031.3531.5531.5515,889,690
07 Dec 202231.6732.4331.6731.8431.8424,058,375
06 Dec 202230.8532.6030.6331.6531.6528,899,025
05 Dec 202231.5231.7830.9431.1531.1521,984,953
02 Dec 202232.0632.0731.1931.2131.2123,645,407
01 Dec 202232.4833.9031.9332.0832.0854,430,810
30 Nov 202229.3032.2229.2431.9831.9871,678,888
29 Nov 202228.7229.4528.5129.2929.2916,384,227
28 Nov 202228.1528.8527.5928.7228.7214,921,403
25 Nov 202228.7528.8228.3128.4828.4813,496,241
24 Nov 202229.1129.2528.7128.8928.8911,068,687
23 Nov 202228.8029.1928.7228.8628.869,360,069
22 Nov 202229.2529.4828.7628.9228.9210,686,618
21 Nov 202228.9329.4328.3529.1829.1812,892,459
18 Nov 202229.5629.6729.0129.0329.0315,001,282
17 Nov 202229.7529.7528.6829.2429.2426,449,817
16 Nov 202230.6531.0530.1030.1130.1113,953,352
15 Nov 202230.0030.9529.6830.8030.8016,358,888
14 Nov 202230.7731.1030.0930.1830.1816,140,536
11 Nov 202231.3131.4830.3030.6230.6223,667,480
10 Nov 202229.9730.6029.5230.2430.2421,018,562
09 Nov 202230.8030.9330.2030.2330.2313,910,642
08 Nov 202230.8831.2130.4530.7130.7117,442,048
07 Nov 202230.7331.4130.5130.9230.9223,670,874
04 Nov 202229.1332.0029.1231.2031.2044,480,246
03 Nov 202229.6930.2529.1029.2429.2423,994,266
02 Nov 202229.0230.4928.9730.0130.0133,505,768
01 Nov 202229.2229.6528.7029.4729.4723,665,701
31 Oct 202228.5029.6028.4629.1629.1624,509,408
28 Oct 202229.3029.7528.5128.9528.9533,364,552
27 Oct 202228.1530.0927.9029.3029.3045,997,359
26 Oct 202227.2628.2026.9727.8927.8930,883,745
25 Oct 202227.0527.5825.8827.2127.2125,618,187
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...