Skip to main content
logo
Great Wall Motor Company Limited (SHA:601633)
China flag China · Delayed Price · Currency is CNY
24.60
+0.20 (0.82%)
Sep 30, 2025, 3:00 PM CST

Great Wall Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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