Anhui Great Wall Military Industry Co., Ltd. (SHA:601606)
China · Delayed Price · Currency is CNY 42.44
-0.40 (-0.93%)
Sep 26, 2025, 3:00 PM CST
SHA:601606 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.10 | 44.50 | 42.41 | 42.44 | 42.44 | -0.93% | 49,976,007 |
| Sep 25, 2025 | 44.07 | 44.18 | 42.73 | 42.84 | 42.84 | -2.79% | 33,068,960 |
| Sep 24, 2025 | 44.35 | 44.49 | 43.71 | 44.07 | 44.07 | -1.30% | 26,114,284 |
| Sep 23, 2025 | 46.70 | 46.80 | 43.52 | 44.65 | 44.65 | -4.23% | 44,865,409 |
| Sep 22, 2025 | 47.28 | 47.30 | 45.37 | 46.62 | 46.62 | -0.62% | 39,075,837 |
| Sep 19, 2025 | 46.02 | 48.00 | 46.02 | 46.91 | 46.91 | 0.90% | 43,275,294 |
| Sep 18, 2025 | 46.98 | 48.81 | 46.01 | 46.49 | 46.49 | -1.23% | 59,067,445 |
| Sep 17, 2025 | 47.93 | 48.15 | 46.88 | 47.07 | 47.07 | -1.44% | 38,742,256 |
| Sep 16, 2025 | 48.98 | 48.98 | 47.15 | 47.76 | 47.76 | -2.87% | 47,882,883 |
| Sep 15, 2025 | 48.98 | 51.35 | 48.95 | 49.17 | 49.17 | -1.56% | 57,979,179 |
| Sep 12, 2025 | 46.78 | 51.28 | 46.66 | 49.95 | 49.95 | 6.01% | 95,106,103 |
| Sep 11, 2025 | 46.27 | 48.39 | 44.82 | 47.12 | 47.12 | 1.84% | 71,816,326 |
| Sep 10, 2025 | 46.80 | 47.50 | 46.09 | 46.27 | 46.27 | -2.36% | 51,239,438 |
| Sep 9, 2025 | 47.99 | 49.08 | 47.13 | 47.39 | 47.39 | -1.76% | 64,335,735 |
| Sep 8, 2025 | 51.00 | 51.72 | 48.22 | 48.24 | 48.24 | -9.92% | 100,888,333 |
| Sep 5, 2025 | 52.79 | 58.66 | 52.79 | 53.55 | 53.55 | -8.71% | 107,327,063 |
| Sep 4, 2025 | 58.66 | 61.99 | 58.66 | 58.66 | 58.66 | -10.00% | 20,144,137 |
| Sep 3, 2025 | 72.48 | 77.07 | 65.18 | 65.18 | 65.18 | -10.00% | 85,913,680 |
| Sep 2, 2025 | 68.50 | 74.55 | 65.30 | 72.42 | 72.42 | 2.43% | 93,201,353 |
| Sep 1, 2025 | 71.00 | 75.40 | 64.80 | 70.70 | 70.70 | 2.21% | 108,908,383 |
| Aug 29, 2025 | 62.88 | 69.17 | 62.00 | 69.17 | 69.17 | 10.00% | 112,370,911 |
| Aug 28, 2025 | 62.27 | 64.00 | 61.00 | 62.88 | 62.88 | -0.62% | 52,542,413 |
| Aug 27, 2025 | 65.20 | 65.20 | 62.00 | 63.27 | 63.27 | -3.33% | 55,677,342 |
| Aug 26, 2025 | 62.26 | 67.50 | 62.25 | 65.45 | 65.45 | 5.33% | 77,902,833 |
| Aug 25, 2025 | 62.27 | 63.22 | 60.45 | 62.14 | 62.14 | -0.70% | 55,600,791 |
| Aug 22, 2025 | 61.10 | 63.00 | 60.00 | 62.58 | 62.58 | 0.82% | 63,315,946 |
| Aug 21, 2025 | 63.00 | 66.20 | 61.00 | 62.07 | 62.07 | -4.05% | 59,426,531 |
| Aug 20, 2025 | 65.97 | 68.90 | 63.28 | 64.69 | 64.69 | -3.45% | 75,046,289 |
| Aug 19, 2025 | 66.00 | 70.00 | 61.01 | 67.00 | 67.00 | 1.07% | 118,828,512 |
| Aug 18, 2025 | 58.50 | 66.29 | 56.80 | 66.29 | 66.29 | 10.01% | 127,431,765 |
| Aug 15, 2025 | 59.34 | 63.00 | 57.00 | 60.26 | 60.26 | -4.33% | 98,533,409 |
| Aug 14, 2025 | 67.82 | 73.25 | 61.05 | 62.99 | 62.99 | -7.12% | 133,014,047 |
| Aug 13, 2025 | 61.65 | 67.82 | 61.65 | 67.82 | 67.82 | 10.01% | 68,249,057 |
| Aug 12, 2025 | 59.20 | 62.78 | 58.23 | 61.65 | 61.65 | 8.03% | 129,763,377 |
| Aug 11, 2025 | 51.88 | 57.07 | 51.87 | 57.07 | 57.07 | 10.00% | 72,459,262 |
| Aug 8, 2025 | 50.00 | 55.17 | 50.00 | 51.88 | 51.88 | 0.39% | 140,191,140 |
| Aug 7, 2025 | 50.98 | 51.68 | 48.44 | 51.68 | 51.68 | 10.00% | 132,500,581 |
| Aug 6, 2025 | 43.13 | 46.98 | 43.11 | 46.98 | 46.98 | 10.00% | 42,600,958 |
| Aug 5, 2025 | 42.00 | 42.71 | 40.80 | 42.71 | 42.71 | 9.99% | 89,330,861 |
| Aug 4, 2025 | 35.30 | 38.83 | 35.30 | 38.83 | 38.83 | 10.00% | 91,836,501 |
| Aug 1, 2025 | 34.89 | 37.48 | 32.33 | 35.30 | 35.30 | 1.79% | 167,792,922 |
| Jul 31, 2025 | 30.57 | 34.68 | 29.88 | 34.68 | 34.68 | 9.99% | 148,929,048 |
| Jul 30, 2025 | 30.65 | 33.32 | 30.07 | 31.53 | 31.53 | 2.94% | 113,411,764 |
| Jul 29, 2025 | 29.01 | 31.01 | 29.01 | 30.63 | 30.63 | 3.73% | 88,178,619 |
| Jul 28, 2025 | 28.73 | 30.50 | 28.73 | 29.53 | 29.53 | 2.82% | 70,082,403 |
| Jul 25, 2025 | 29.67 | 29.68 | 28.54 | 28.72 | 28.72 | -3.20% | 61,034,139 |
| Jul 24, 2025 | 29.00 | 29.93 | 28.96 | 29.67 | 29.67 | 0.03% | 80,371,537 |
| Jul 23, 2025 | 31.96 | 31.96 | 28.97 | 29.66 | 29.66 | -7.86% | 112,427,612 |
| Jul 22, 2025 | 29.00 | 32.19 | 28.88 | 32.19 | 32.19 | 10.01% | 151,330,284 |
| Jul 21, 2025 | 28.50 | 29.95 | 28.00 | 29.26 | 29.26 | 0.14% | 79,444,646 |