Skip to main content
logo
Great Wall Motor Company Limited (SHA:601633)
China flag China · Delayed Price · Currency is CNY
22.93
-0.26 (-1.12%)
Oct 27, 2025, 11:30 AM CST

Great Wall Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 202525.1625.6724.9325.5125.511.39%27,172,360
Aug 27, 202526.1026.1325.1625.1625.16-3.97%33,310,206
Aug 26, 202525.6626.3625.2826.2026.202.10%46,585,356
Aug 25, 202526.1126.1525.4625.6625.66-0.74%32,096,262
Aug 22, 202525.8726.0425.6125.8525.850.04%25,533,375
Aug 21, 202525.0126.1525.0125.8425.842.78%50,282,171
Aug 20, 202524.4525.1424.3225.1425.142.86%32,553,951
Aug 19, 202525.0025.0124.3724.4424.44-2.24%32,381,641
Aug 18, 202523.9025.4423.8825.0025.006.61%75,443,011
Aug 15, 202522.9223.7222.8823.4523.452.18%29,418,191
Aug 14, 202523.0023.3022.8822.9522.95-1.25%21,904,300
Aug 13, 202522.9823.5922.8223.2423.241.35%32,951,216
Aug 12, 202522.5223.3022.4522.9322.931.82%38,723,495
Aug 11, 202522.4222.6622.3622.5222.520.76%14,757,480
Aug 8, 202522.5722.5922.3422.3522.35-1.11%9,770,632