Skip to main content
logo
Great Wall Motor Company Limited (SHA:601633)
China flag China · Delayed Price · Currency is CNY
14.23
-0.37 (-2.53%)
Sep 16, 2026, 3:00 PM CST

SHA:601633 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202614.5514.5514.1414.2314.23-2.53%19,012,900
Sep 15, 202614.7014.9014.5914.6014.60-0.75%16,285,407
Sep 14, 202614.4014.7414.3614.7114.711.59%22,164,903
Sep 11, 202614.5714.6814.3514.4814.48-0.62%29,991,138
Sep 10, 202614.7514.7514.5014.5714.57-1.15%14,033,373
Sep 9, 202615.0315.0314.6614.7414.74-1.93%16,510,277
Sep 8, 202614.9515.0614.8815.0315.030.54%9,322,388
Sep 7, 202614.9415.0014.7814.9514.950.07%11,425,670
Sep 4, 202614.9715.2214.8814.9414.940.20%14,319,847
Sep 3, 202614.9815.0814.9014.9114.91-0.40%8,763,747
Sep 2, 202615.1615.2114.9214.9714.97-1.51%12,355,290
Sep 1, 202615.1815.3415.1515.2015.200.13%12,154,903
Aug 31, 202615.3215.3215.0615.1815.18-0.91%9,741,632
Aug 28, 202615.2815.3615.2015.3215.320.20%8,034,300
Aug 27, 202615.4215.4415.2115.2915.29-0.84%10,178,900
Aug 26, 202615.2615.5515.2515.4215.420.13%9,498,794
Aug 25, 202615.2115.4015.1915.4015.401.25%8,408,124
Aug 24, 202615.2115.4015.1515.2115.21-10,749,557
Aug 21, 202615.5315.5315.1715.2115.21-2.19%12,522,503
Aug 20, 202615.2315.5615.2315.5515.552.10%14,341,650
Aug 19, 202615.3115.3615.1815.2315.23-0.65%10,657,384
Aug 18, 202615.4015.4415.2515.3315.33-0.78%9,800,829
Aug 17, 202615.4215.4815.2915.4515.450.19%9,231,844
Aug 14, 202615.5015.5515.3115.4215.42-0.58%10,126,240
Aug 13, 202615.7615.7615.4815.5115.51-1.52%12,718,215
Aug 12, 202615.5915.8015.5215.7515.751.03%12,902,409
Aug 11, 202615.7015.7715.5315.5915.59-0.64%11,883,900
Aug 10, 202615.6515.8015.5115.6915.690.71%15,205,960
Aug 7, 202615.6715.7215.4715.5815.58-0.89%17,973,390
Aug 6, 202615.9715.9815.5115.7215.72-1.57%19,529,820
Aug 5, 202616.0916.1415.8015.9715.97-0.62%18,088,895
Aug 4, 202616.6916.7016.0416.0716.07-3.71%23,706,620
Aug 3, 202616.8016.8416.6216.6916.69-0.71%13,497,279
Jul 31, 202616.8116.8716.5516.8116.81-1.23%19,855,159
Jul 30, 202616.6017.1016.5017.0217.022.41%22,501,420
Jul 29, 202616.4016.7116.3416.6216.621.16%16,976,060
Jul 28, 202616.0916.5016.0416.4316.431.73%16,254,902
Jul 27, 202616.1216.3315.9316.1516.150.19%13,923,340
Jul 24, 202616.1216.3616.0816.1216.12-0.56%11,007,450
Jul 23, 202616.0916.2615.8616.2116.210.81%13,777,065
Jul 22, 202616.0616.1415.7516.0816.08-0.06%19,442,842
Jul 21, 202616.3716.8416.0616.0916.09-1.65%29,238,860
Jul 20, 202615.7016.4415.7016.3616.364.47%26,994,323
Jul 17, 202615.8516.1415.5615.6615.66-1.45%20,147,266
Jul 16, 202615.5415.9515.4015.8915.891.99%21,236,682
Jul 15, 202615.0015.6014.9115.5815.583.66%22,089,795
Jul 14, 202614.9815.0814.8815.0315.030.20%12,788,823
Jul 13, 202614.9115.0414.7615.0015.000.60%14,732,853
Jul 10, 202615.0715.4514.8115.2614.911.33%17,284,801
Jul 9, 202615.2315.2715.0215.0614.71-1.57%13,069,271