Skip to main content
logo
Great Wall Motor Company Limited (SHA:601633)
China flag China · Delayed Price · Currency is CNY
16.07
-0.62 (-3.71%)
Aug 4, 2026, 3:00 PM CST

SHA:601633 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 202615.4615.5915.2015.3014.95-1.35%11,497,194
Jul 7, 202615.7315.9515.3815.5115.15-1.65%14,630,136
Jul 6, 202615.4515.8615.2615.7715.412.60%23,333,801
Jul 3, 202615.0015.4014.9515.3715.022.47%24,084,949
Jul 2, 202615.2015.4814.8515.0014.66-0.40%24,602,331
Jul 1, 202615.0915.2014.8315.0614.71-0.20%17,053,726
Jun 30, 202615.3815.5915.0315.0914.74-2.33%18,150,023
Jun 29, 202615.1015.6414.6715.4515.102.32%26,380,040
Jun 26, 202615.6015.6615.1015.1014.75-3.64%20,216,447
Jun 25, 202615.9516.0915.6015.6715.31-2.18%20,873,261
Jun 24, 202616.6016.7116.0116.0215.65-3.14%19,511,405
Jun 23, 202616.9217.1616.5316.5416.16-2.82%19,873,806
Jun 22, 202617.5217.5716.8617.0216.63-3.57%27,107,163
Jun 18, 202616.8118.1516.2817.6517.254.93%46,312,840
Jun 17, 202617.2617.2716.8216.8216.43-2.83%19,283,570
Jun 16, 202617.6817.9017.2817.3116.91-2.42%21,511,170
Jun 15, 202617.6017.9517.5817.7417.330.80%30,022,890
Jun 12, 202617.4118.2517.4117.6017.200.46%78,268,730
Jun 11, 202617.0017.6816.9717.5217.122.28%40,642,750
Jun 10, 202616.5217.2016.4517.1316.743.38%39,688,530
Jun 9, 202616.4016.5816.3016.5716.190.98%16,502,309
Jun 8, 202616.6016.7216.2416.4116.03-1.97%24,259,971
Jun 5, 202616.6616.8716.4816.7416.360.48%21,595,200
Jun 4, 202616.9316.9316.5716.6616.28-1.94%22,157,020
Jun 3, 202617.0117.0316.4316.9916.60-0.29%29,398,340
Jun 2, 202616.9017.2816.7217.0416.650.29%37,224,590
Jun 1, 202616.8817.3016.7016.9916.600.59%39,606,200
May 29, 202616.8617.0016.7516.8916.500.12%31,728,070
May 28, 202617.2017.2316.7116.8716.48-2.20%22,734,210
May 27, 202617.4517.5417.0917.2516.85-1.15%21,337,830
May 26, 202617.5817.9017.3617.4517.05-0.74%22,114,450
May 25, 202617.7417.8517.4817.5817.18-0.73%16,365,720