Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	26.36	27.00	26.04	26.93	26.93	24,433,730
20 Mar 2023	26.49	26.65	25.97	26.11	26.11	20,664,837
17 Mar 2023	26.96	27.15	26.38	26.49	26.49	26,129,527
16 Mar 2023	26.65	27.22	26.44	26.79	26.79	23,120,399
15 Mar 2023	27.39	27.53	26.81	26.90	26.90	34,627,946
14 Mar 2023	28.40	28.60	27.11	27.27	27.27	53,231,005
13 Mar 2023	29.06	29.46	28.30	28.49	28.49	44,319,422
10 Mar 2023	33.21	33.21	30.24	30.24	30.24	65,493,676
09 Mar 2023	34.07	34.17	33.21	33.60	33.60	23,484,811
08 Mar 2023	33.68	34.00	33.53	33.97	33.97	12,715,381
07 Mar 2023	34.52	34.90	33.90	33.95	33.95	15,901,294
06 Mar 2023	34.60	34.78	33.84	34.72	34.72	15,584,971
03 Mar 2023	34.89	35.20	34.47	34.81	34.81	11,162,539
02 Mar 2023	35.19	35.66	34.81	34.85	34.85	15,559,637
01 Mar 2023	34.27	35.73	33.85	35.41	35.41	24,650,213
28 Feb 2023	34.43	34.91	33.78	34.49	34.49	24,297,566
27 Feb 2023	33.90	34.99	33.83	34.55	34.55	20,089,089
24 Feb 2023	35.50	35.88	34.18	34.33	34.33	29,951,565
23 Feb 2023	34.43	35.97	34.35	35.64	35.64	33,679,169
22 Feb 2023	33.94	34.56	33.60	34.31	34.31	22,457,077
21 Feb 2023	32.70	34.50	32.61	34.14	34.14	37,052,451
20 Feb 2023	32.67	32.82	31.68	32.61	32.61	20,920,961
17 Feb 2023	32.72	33.46	32.52	32.59	32.59	17,886,835
16 Feb 2023	33.10	33.80	32.51	32.70	32.70	28,285,726
15 Feb 2023	33.20	33.40	32.65	32.86	32.86	24,789,027
14 Feb 2023	31.77	32.88	31.49	32.78	32.78	28,257,788
13 Feb 2023	31.00	31.82	30.56	31.62	31.62	19,247,423
10 Feb 2023	31.58	32.00	31.20	31.29	31.29	12,429,486
09 Feb 2023	31.05	31.80	30.94	31.63	31.63	13,424,435
08 Feb 2023	31.10	31.76	30.72	31.31	31.31	14,543,939
07 Feb 2023	31.46	31.75	31.20	31.46	31.46	10,224,913
06 Feb 2023	32.10	32.35	31.45	31.50	31.50	13,690,047
03 Feb 2023	32.36	32.60	31.69	32.10	32.10	16,348,749
02 Feb 2023	32.40	33.16	32.15	32.46	32.46	31,210,832
01 Feb 2023	30.94	32.39	30.94	32.35	32.35	33,499,489
31 Jan 2023	31.01	31.38	30.83	30.94	30.94	17,994,382
30 Jan 2023	31.53	32.44	30.87	31.05	31.05	37,891,262
20 Jan 2023	29.86	30.48	29.86	30.40	30.40	17,895,666
19 Jan 2023	29.76	30.18	29.69	29.86	29.86	12,359,700
18 Jan 2023	29.85	30.52	29.80	29.94	29.94	19,284,491
17 Jan 2023	29.80	30.09	29.52	29.78	29.78	13,526,678
16 Jan 2023	29.56	29.88	29.20	29.64	29.64	18,768,384
13 Jan 2023	29.86	30.47	29.12	29.41	29.41	27,459,461
12 Jan 2023	29.69	30.66	29.65	29.92	29.92	22,557,092
11 Jan 2023	29.70	30.24	29.51	29.63	29.63	24,448,015
10 Jan 2023	29.37	30.50	28.81	30.24	30.24	34,106,288
09 Jan 2023	29.32	29.68	29.10	29.19	29.19	17,194,325
06 Jan 2023	29.00	29.75	28.90	29.32	29.32	15,847,743
05 Jan 2023	29.00	29.60	28.88	29.09	29.09	20,388,126
04 Jan 2023	28.81	29.00	28.40	28.64	28.64	15,819,849
03 Jan 2023	28.88	29.35	28.55	29.10	29.10	24,496,090
30 Dec 2022	29.81	30.43	29.57	29.62	29.62	20,647,557
29 Dec 2022	29.08	29.79	28.87	29.30	29.30	11,816,347
28 Dec 2022	29.81	29.86	28.78	29.22	29.22	18,950,036
27 Dec 2022	30.02	30.30	29.68	30.22	30.22	13,050,222
26 Dec 2022	29.32	30.20	28.99	30.05	30.05	13,987,686
23 Dec 2022	30.31	30.37	29.35	29.55	29.55	16,918,536
22 Dec 2022	29.66	31.20	29.36	30.51	30.51	31,327,970
21 Dec 2022	29.92	30.10	29.14	29.27	29.27	14,281,679
20 Dec 2022	30.04	30.20	29.10	29.81	29.81	17,759,629
19 Dec 2022	30.76	31.69	30.10	30.21	30.21	20,577,587
16 Dec 2022	30.68	31.08	30.35	30.53	30.53	14,309,360
15 Dec 2022	30.75	31.35	30.45	31.11	31.11	17,419,062
14 Dec 2022	30.88	31.01	30.40	30.75	30.75	11,911,601
13 Dec 2022	30.80	31.95	30.77	31.00	31.00	13,660,244
12 Dec 2022	31.16	31.50	30.75	30.96	30.96	14,408,318
09 Dec 2022	31.12	31.79	31.01	31.55	31.55	18,146,348
08 Dec 2022	31.50	32.10	31.35	31.55	31.55	15,889,690
07 Dec 2022	31.67	32.43	31.67	31.84	31.84	24,058,375
06 Dec 2022	30.85	32.60	30.63	31.65	31.65	28,899,025
05 Dec 2022	31.52	31.78	30.94	31.15	31.15	21,984,953
02 Dec 2022	32.06	32.07	31.19	31.21	31.21	23,645,407
01 Dec 2022	32.48	33.90	31.93	32.08	32.08	54,430,810
30 Nov 2022	29.30	32.22	29.24	31.98	31.98	71,678,888
29 Nov 2022	28.72	29.45	28.51	29.29	29.29	16,384,227
28 Nov 2022	28.15	28.85	27.59	28.72	28.72	14,921,403
25 Nov 2022	28.75	28.82	28.31	28.48	28.48	13,496,241
24 Nov 2022	29.11	29.25	28.71	28.89	28.89	11,068,687
23 Nov 2022	28.80	29.19	28.72	28.86	28.86	9,360,069
22 Nov 2022	29.25	29.48	28.76	28.92	28.92	10,686,618
21 Nov 2022	28.93	29.43	28.35	29.18	29.18	12,892,459
18 Nov 2022	29.56	29.67	29.01	29.03	29.03	15,001,282
17 Nov 2022	29.75	29.75	28.68	29.24	29.24	26,449,817
16 Nov 2022	30.65	31.05	30.10	30.11	30.11	13,953,352
15 Nov 2022	30.00	30.95	29.68	30.80	30.80	16,358,888
14 Nov 2022	30.77	31.10	30.09	30.18	30.18	16,140,536
11 Nov 2022	31.31	31.48	30.30	30.62	30.62	23,667,480
10 Nov 2022	29.97	30.60	29.52	30.24	30.24	21,018,562
09 Nov 2022	30.80	30.93	30.20	30.23	30.23	13,910,642
08 Nov 2022	30.88	31.21	30.45	30.71	30.71	17,442,048
07 Nov 2022	30.73	31.41	30.51	30.92	30.92	23,670,874
04 Nov 2022	29.13	32.00	29.12	31.20	31.20	44,480,246
03 Nov 2022	29.69	30.25	29.10	29.24	29.24	23,994,266
02 Nov 2022	29.02	30.49	28.97	30.01	30.01	33,505,768
01 Nov 2022	29.22	29.65	28.70	29.47	29.47	23,665,701
31 Oct 2022	28.50	29.60	28.46	29.16	29.16	24,509,408
28 Oct 2022	29.30	29.75	28.51	28.95	28.95	33,364,552
27 Oct 2022	28.15	30.09	27.90	29.30	29.30	45,997,359
26 Oct 2022	27.26	28.20	26.97	27.89	27.89	30,883,745
25 Oct 2022	27.05	27.58	25.88	27.21	27.21	25,618,187
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,142.20+57.10(+0.81%)

AUD/USD0.6676-0.0045(-0.67%)

ASX 2006,955.40+56.90(+0.82%)

OIL69.50+1.86(+2.75%)

GOLD1,943.60-39.20(-1.98%)

Bitcoin AUD41,961.98-210.15(-0.50%)

Get our best money-saving hacks and pro tips now

Great Wall Motor Company Limited (601633.SS)

ALL ORDS
7,142.20
+57.10(+0.81%)

AUD/USD
0.6676
-0.0045(-0.67%)

ASX 200
6,955.40
+56.90(+0.82%)

OIL
69.50
+1.86(+2.75%)

GOLD
1,943.60
-39.20(-1.98%)

Bitcoin AUD
41,961.98
-210.15(-0.50%)