UK markets closed

Great Wall Motor Company Limited (601633.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
25.71+0.22 (+0.86%)
At close: 03:00PM CST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202425.4925.8425.1125.7125.7119,050,541
18 Apr 202425.3526.1224.9125.4925.4919,774,402
17 Apr 202425.4825.6325.1025.5925.5916,037,936
16 Apr 202425.6825.6925.0925.2325.2319,179,136
15 Apr 202425.4326.0025.4325.6825.6824,841,352
12 Apr 202425.6026.1525.3025.4325.4321,039,508
11 Apr 202424.9226.3224.6625.9725.9737,245,653
10 Apr 202424.9025.3924.9025.2025.2031,253,707
09 Apr 202424.3524.8824.2124.7024.7025,606,421
08 Apr 202423.9624.8023.8824.3124.3124,922,071
03 Apr 202423.9123.9323.5823.8623.8612,332,096
02 Apr 202423.8824.0723.6923.9123.9116,981,389
01 Apr 202422.8823.9522.8823.8023.8019,637,127
29 Mar 202422.9423.0722.6522.8422.844,822,500
28 Mar 202422.8523.2522.5322.8222.8216,744,203
27 Mar 202423.3823.4222.8922.9022.9011,116,319
26 Mar 202423.0023.4522.9623.3823.3812,164,996
25 Mar 202423.3423.5923.0223.1123.1114,010,344
22 Mar 202423.7323.7723.1023.3523.3514,140,318
21 Mar 202424.0224.0223.5023.6123.6118,611,840
20 Mar 202424.0024.2723.6823.8523.8516,802,267
19 Mar 202424.3224.3524.0124.0324.0318,186,558
18 Mar 202424.3924.8524.3924.5624.5623,551,167
15 Mar 202424.1024.3723.7324.3724.3715,715,382
14 Mar 202424.2324.4423.9524.1024.1015,358,288
13 Mar 202423.9324.8023.7324.3324.3326,322,300
12 Mar 202423.9224.2723.5923.9623.9622,375,358
11 Mar 202423.2823.8723.2523.7323.7315,868,836
08 Mar 202423.3123.5323.1023.2523.259,409,851
07 Mar 202423.9024.1623.3623.3823.3816,134,690
06 Mar 202423.5824.4123.5323.8923.8925,394,535
05 Mar 202423.1024.0222.8023.5923.5923,564,103
04 Mar 202423.9223.9223.1023.2523.2521,452,031
01 Mar 202423.4523.9923.2123.9223.9224,510,584
29 Feb 202422.3823.4422.3023.4023.4023,550,689
28 Feb 202423.5023.5522.6222.6222.6226,841,507
27 Feb 202423.1023.6522.9823.4923.4924,943,033
26 Feb 202422.6023.7522.6023.2023.2033,023,017
23 Feb 202422.0422.5521.9722.4422.4420,649,791
22 Feb 202421.9722.1021.8222.0622.0612,371,290
21 Feb 202421.4922.3521.2821.9821.9824,671,574
20 Feb 202422.0022.0021.3721.6221.6215,916,494
19 Feb 202422.2022.6321.8022.0822.0821,194,839
08 Feb 202421.9922.3221.8622.1822.1820,412,107
07 Feb 202421.6022.2821.2721.8121.8125,048,351
06 Feb 202419.8321.5319.5721.4321.4326,790,494
05 Feb 202420.0120.2019.1119.8719.8722,993,994
02 Feb 202420.7920.9119.5020.0020.0019,545,196
01 Feb 202420.4220.9820.2720.7120.7116,728,601
31 Jan 202421.0121.2520.3220.4320.4314,784,284
30 Jan 202421.0121.4720.9121.0421.0413,848,837
29 Jan 202421.9422.0821.1321.1521.1519,287,666
26 Jan 202422.2022.2221.8721.9621.9616,504,772
25 Jan 202422.2022.4021.8022.3022.3021,350,321
24 Jan 202422.6522.7021.6022.1522.1519,999,576
23 Jan 202422.3422.6522.0122.5122.5113,456,079
22 Jan 202423.0623.1122.2022.4022.4014,364,165
19 Jan 202423.0023.3322.8623.0623.0611,403,321
18 Jan 202422.8023.1522.3323.0923.0915,852,205
17 Jan 202423.4523.5922.8022.8022.8014,116,275
16 Jan 202423.2023.6223.2023.5323.5311,656,109
15 Jan 202423.3223.5923.1323.3723.379,108,501
12 Jan 202423.4923.6823.3223.4123.419,299,699
11 Jan 202423.1323.7022.9023.5023.5013,001,495
10 Jan 202423.2323.3822.9723.1323.138,994,500
09 Jan 202423.0023.5223.0023.2423.2412,322,951
08 Jan 202423.6423.6622.9223.0023.0019,931,145
05 Jan 202423.8424.2323.4523.6423.6415,142,455
04 Jan 202424.1024.1023.5623.8423.8416,436,261
03 Jan 202424.5324.5923.9524.1524.1516,160,733
02 Jan 202425.3125.3524.6524.6524.6513,285,381
29 Dec 202325.2525.4225.1025.2225.2212,232,371
28 Dec 202324.4125.2424.3525.2325.2313,617,861
27 Dec 202324.6024.8824.4524.5624.5610,559,571
26 Dec 202324.8824.9024.3324.5024.5012,335,052
25 Dec 202324.9525.3024.7024.9024.9011,720,477
22 Dec 202325.0125.2024.6324.9024.9012,004,301
21 Dec 202324.9525.2824.8425.0425.0411,695,590
20 Dec 202325.4525.5625.0125.0125.018,135,392
19 Dec 202325.5025.5925.0825.4225.4210,501,161
18 Dec 202325.6525.8525.3525.6025.6010,038,051
15 Dec 202326.0126.1425.6125.6425.6411,847,007
14 Dec 202326.1926.4925.9225.9525.959,981,862
13 Dec 202326.7326.7326.0626.1026.1015,320,634
12 Dec 202326.3026.9226.1626.8826.8818,821,007
11 Dec 202326.0026.4325.5726.3026.3017,793,197
08 Dec 202326.1726.1825.8725.9825.9811,325,538
07 Dec 202326.0026.2325.5626.1626.1614,952,233
06 Dec 202325.7926.3025.7525.9825.9811,230,411
05 Dec 202326.2426.5325.8125.8625.8614,604,336
04 Dec 202326.5126.8226.2326.3726.3712,694,789
01 Dec 202326.9026.9926.3626.5126.5114,596,895
30 Nov 202327.1527.2626.6826.9026.9014,034,824
29 Nov 202327.7027.7027.0127.3427.3412,167,041
28 Nov 202327.7427.8027.3127.7627.7618,787,841
27 Nov 202327.6328.1027.3027.8527.8522,074,467
24 Nov 202327.7427.9127.2527.3127.3117,635,025
23 Nov 202327.2928.2827.2927.9927.9922,030,340
22 Nov 202327.8227.8427.2927.2927.2911,842,523
21 Nov 202327.9428.3627.8627.9427.9415,670,295
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...