Skip to main content
logo
Great Wall Motor Company Limited (SHA:601633)
China flag China · Delayed Price · Currency is CNY
25.84
+0.01 (0.04%)
Aug 22, 2025, 2:45 PM CST

Great Wall Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 202522.6322.7422.4722.6022.60-0.04%12,099,275
Aug 6, 202522.2322.9322.1522.6122.611.57%24,320,088
Aug 5, 202522.2022.3922.1222.2622.260.18%12,463,329
Aug 4, 202521.6322.2221.5022.2222.222.40%17,695,172
Aug 1, 202521.7021.9021.5521.7021.700.32%13,216,135
Jul 31, 202522.1222.1421.5821.6321.63-2.22%20,571,462
Jul 30, 202522.2522.4122.0022.1222.12-0.72%14,634,249
Jul 29, 202522.4522.4522.1322.2822.28-0.85%15,650,848
Jul 28, 202522.7022.7222.3422.4722.47-1.06%19,939,437
Jul 25, 202522.6922.8522.5422.7122.710.53%20,712,343
Jul 24, 202522.4222.6622.3922.5922.590.98%20,166,706
Jul 23, 202522.3322.6222.3222.3722.370.22%25,928,849
Jul 22, 202522.4522.4822.1522.3222.32-0.53%24,773,885
Jul 21, 202522.1022.4522.0622.4422.442.33%30,924,743
Jul 18, 202521.9321.9821.7621.9321.930.27%12,931,756
Jul 17, 202521.6921.9221.6321.8721.871.16%17,527,224
Jul 16, 202521.8821.9121.5621.6221.62-2.61%15,278,417
Jul 15, 202521.6822.4821.6722.2021.752.49%35,557,192
Jul 14, 202521.6821.7321.6021.6621.22-0.05%12,422,101
Jul 11, 202521.8121.9821.6721.6721.23-0.64%18,296,255
Jul 10, 202521.8921.9321.7921.8121.37-0.32%12,845,497
Jul 9, 202521.9422.0921.8621.8821.44-0.36%13,988,721
Jul 8, 202521.9822.0021.8221.9621.51-0.14%12,463,027
Jul 7, 202521.8822.1621.7121.9921.540.73%14,657,297
Jul 4, 202521.8122.1321.7321.8321.390.09%19,990,075
Jul 3, 202521.7221.9121.7121.8121.37-0.05%11,901,039
Jul 2, 202521.4721.8221.3721.8221.381.82%21,037,960
Jul 1, 202521.4921.5321.3721.4321.00-0.23%8,510,678
Jun 30, 202521.3421.5021.3021.4821.040.70%11,119,662
Jun 27, 202521.3321.5121.2821.3320.90-14,388,502
Jun 26, 202521.6221.6221.3321.3320.90-1.34%15,440,835
Jun 25, 202521.3621.6221.3221.6221.181.22%19,349,860
Jun 24, 202521.0821.3821.0821.3620.931.57%15,718,715
Jun 23, 202520.8121.0520.6021.0320.600.38%13,401,561
Jun 20, 202521.1121.1820.9520.9520.53-0.76%18,201,813
Jun 19, 202521.2621.3521.0821.1120.68-0.71%15,136,435
Jun 18, 202521.4021.4421.2321.2620.83-0.89%14,237,374
Jun 17, 202521.3821.5321.3021.4521.02-0.05%14,111,089
Jun 16, 202521.7821.7821.3221.4621.03-2.45%29,255,399