Skip to main content
logo
Great Wall Motor Company Limited (SHA:601633)
China flag China · Delayed Price · Currency is CNY
22.39
-0.31 (-1.37%)
Nov 17, 2025, 2:14 PM CST

Great Wall Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202522.9723.1222.6822.7022.70-1.69%18,903,440
Nov 13, 202522.9723.1522.8023.0923.090.52%17,232,945
Nov 12, 202523.3623.3722.8522.9722.97-1.80%22,417,627
Nov 11, 202523.7723.7723.3023.3923.39-1.43%19,792,492
Nov 10, 202522.8523.8122.7823.7323.734.17%37,817,369
Nov 7, 202522.8223.0022.6922.7822.78-0.13%12,169,413
Nov 6, 202522.4922.9022.4622.8122.811.60%16,382,557
Nov 5, 202522.3322.5022.1522.4522.45-0.09%9,992,211
Nov 4, 202522.6422.7222.3622.4722.47-0.97%13,406,487
Nov 3, 202522.8422.9222.5522.6922.69-0.44%15,654,585
Oct 31, 202522.7222.9122.6122.7922.790.35%12,810,018
Oct 30, 202522.7722.9922.7022.7122.71-0.26%16,313,794
Oct 29, 202522.8122.8622.6222.7722.77-0.57%14,556,665
Oct 28, 202522.9823.0522.7122.9022.90-0.04%17,058,681
Oct 27, 202523.1023.1022.7622.9122.91-1.21%22,584,709
Oct 24, 202523.2223.2723.0323.1923.19-0.09%11,168,228
Oct 23, 202522.8423.2222.7023.2123.211.62%12,738,372
Oct 22, 202523.1723.1822.7822.8422.84-1.42%12,735,897
Oct 21, 202522.9823.1722.9523.1723.170.83%13,171,266
Oct 20, 202522.9923.1022.8322.9822.980.57%12,741,310
Oct 17, 202523.5223.6022.8022.8522.85-3.26%22,177,114
Oct 16, 202523.6324.1423.5023.6223.62-0.04%22,441,559
Oct 15, 202523.4423.6423.2723.6323.630.81%18,871,950
Oct 14, 202523.6724.0923.4023.4423.44-1.68%22,386,399
Oct 13, 202524.0624.1423.6623.8423.84-3.01%22,326,534
Oct 10, 202524.6224.9724.4024.5824.58-0.69%17,227,187
Oct 9, 202524.7024.7724.4124.7524.750.61%20,903,343
Sep 30, 202524.5024.8024.1924.6024.600.82%16,419,858
Sep 29, 202524.2424.4823.9124.4024.400.74%17,905,277
Sep 26, 202524.3024.9324.2124.2224.22-0.74%18,469,205
Sep 25, 202524.5124.6424.2424.4024.40-0.41%14,449,524
Sep 24, 202524.3824.6624.2924.5024.50-11,886,126
Sep 23, 202524.6624.8824.1524.5024.50-0.65%16,367,410
Sep 22, 202524.9025.0224.5024.6624.66-1.12%17,163,619
Sep 19, 202524.9925.1524.7024.9424.94-0.20%12,738,122
Sep 18, 202525.3125.6124.7624.9924.99-1.42%20,154,018
Sep 17, 202525.0525.4925.0025.3525.351.20%17,871,928
Sep 16, 202525.1025.2024.7025.0525.05-0.16%18,385,420
Sep 15, 202525.1525.4825.0425.0925.09-0.16%17,179,803
Sep 12, 202525.6125.7425.0325.1325.13-1.87%25,041,950
Sep 11, 202525.6025.7325.2225.6125.61-0.51%25,354,955
Sep 10, 202526.2426.2925.6425.7425.74-1.72%20,332,996
Sep 9, 202525.8726.3425.7526.1926.190.92%22,524,016
Sep 8, 202526.0726.3125.5225.9525.95-0.46%20,691,616
Sep 5, 202525.6826.1225.6826.0726.071.40%19,380,023
Sep 4, 202525.8726.0925.2325.7125.71-1.04%25,614,474
Sep 3, 202526.3726.5425.7025.9825.98-1.14%25,869,548
Sep 2, 202526.0726.8726.0526.2826.280.77%33,032,296
Sep 1, 202525.9526.3925.7526.0826.080.89%27,682,182
Aug 29, 202525.1025.9625.1025.8525.851.33%23,217,991