Canada markets open in 5 hours 13 minutes

Great Wall Motor Company Limited (601633.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
26.20-0.10 (-0.38%)
At close: 03:00PM CST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202426.3026.4825.9026.2026.2027,765,715
Apr 29, 202426.4026.5825.9526.3026.3037,418,713
Apr 26, 202426.1526.5326.0026.3226.3246,633,061
Apr 25, 202427.2327.2326.1426.5926.5970,726,754
Apr 24, 202424.7424.9124.4824.7524.7513,775,035
Apr 23, 202424.4824.6724.2024.5224.5213,865,294
Apr 22, 202425.4025.5424.4024.4524.4530,819,188
Apr 19, 202425.4925.8425.1125.7125.7119,050,541
Apr 18, 202425.3526.1224.9125.4925.4919,774,402
Apr 17, 202425.4825.6325.1025.5925.5916,037,936
Apr 16, 202425.6825.6925.0925.2325.2319,179,136
Apr 15, 202425.4326.0025.4325.6825.6824,841,352
Apr 12, 202425.6026.1525.3025.4325.4321,039,508
Apr 11, 202424.9226.3224.6625.9725.9737,245,653
Apr 10, 202424.9025.3924.9025.2025.2031,253,707
Apr 09, 202424.3524.8824.2124.7024.7025,606,421
Apr 08, 202423.9624.8023.8824.3124.3124,922,071
Apr 03, 202423.9123.9323.5823.8623.8612,332,096
Apr 02, 202423.8824.0723.6923.9123.9116,981,389
Apr 01, 202422.8823.9522.8823.8023.8019,637,127
Mar 29, 202422.9423.0722.6522.8422.844,822,500
Mar 28, 202422.8523.2522.5322.8222.8216,744,203
Mar 27, 202423.3823.4222.8922.9022.9011,116,319
Mar 26, 202423.0023.4522.9623.3823.3812,164,996
Mar 25, 202423.3423.5923.0223.1123.1114,010,344
Mar 22, 202423.7323.7723.1023.3523.3514,140,318
Mar 21, 202424.0224.0223.5023.6123.6118,611,840
Mar 20, 202424.0024.2723.6823.8523.8516,802,267
Mar 19, 202424.3224.3524.0124.0324.0318,186,558
Mar 18, 202424.3924.8524.3924.5624.5623,551,167
Mar 15, 202424.1024.3723.7324.3724.3715,715,382
Mar 14, 202424.2324.4423.9524.1024.1015,358,288
Mar 13, 202423.9324.8023.7324.3324.3326,322,300
Mar 12, 202423.9224.2723.5923.9623.9622,375,358
Mar 11, 202423.2823.8723.2523.7323.7315,868,836
Mar 08, 202423.3123.5323.1023.2523.259,409,851
Mar 07, 202423.9024.1623.3623.3823.3816,134,690
Mar 06, 202423.5824.4123.5323.8923.8925,394,535
Mar 05, 202423.1024.0222.8023.5923.5923,564,103
Mar 04, 202423.9223.9223.1023.2523.2521,452,031
Mar 01, 202423.4523.9923.2123.9223.9224,510,584
Feb 29, 202422.3823.4422.3023.4023.4023,550,689
Feb 28, 202423.5023.5522.6222.6222.6226,841,507
Feb 27, 202423.1023.6522.9823.4923.4924,943,033
Feb 26, 202422.6023.7522.6023.2023.2033,023,017
Feb 23, 202422.0422.5521.9722.4422.4420,649,791
Feb 22, 202421.9722.1021.8222.0622.0612,371,290
Feb 21, 202421.4922.3521.2821.9821.9824,671,574
Feb 20, 202422.0022.0021.3721.6221.6215,916,494
Feb 19, 202422.2022.6321.8022.0822.0821,194,839
Feb 08, 202421.9922.3221.8622.1822.1820,412,107
Feb 07, 202421.6022.2821.2721.8121.8125,048,351
Feb 06, 202419.8321.5319.5721.4321.4326,790,494
Feb 05, 202420.0120.2019.1119.8719.8722,993,994
Feb 02, 202420.7920.9119.5020.0020.0019,545,196
Feb 01, 202420.4220.9820.2720.7120.7116,728,601
Jan 31, 202421.0121.2520.3220.4320.4314,784,284
Jan 30, 202421.0121.4720.9121.0421.0413,848,837
Jan 29, 202421.9422.0821.1321.1521.1519,287,666
Jan 26, 202422.2022.2221.8721.9621.9616,504,772
Jan 25, 202422.2022.4021.8022.3022.3021,350,321
Jan 24, 202422.6522.7021.6022.1522.1519,999,576
Jan 23, 202422.3422.6522.0122.5122.5113,456,079
Jan 22, 202423.0623.1122.2022.4022.4014,364,165
Jan 19, 202423.0023.3322.8623.0623.0611,403,321
Jan 18, 202422.8023.1522.3323.0923.0915,852,205
Jan 17, 202423.4523.5922.8022.8022.8014,116,275
Jan 16, 202423.2023.6223.2023.5323.5311,656,109
Jan 15, 202423.3223.5923.1323.3723.379,108,501
Jan 12, 202423.4923.6823.3223.4123.419,299,699
Jan 11, 202423.1323.7022.9023.5023.5013,001,495
Jan 10, 202423.2323.3822.9723.1323.138,994,500
Jan 09, 202423.0023.5223.0023.2423.2412,322,951
Jan 08, 202423.6423.6622.9223.0023.0019,931,145
Jan 05, 202423.8424.2323.4523.6423.6415,142,455
Jan 04, 202424.1024.1023.5623.8423.8416,436,261
Jan 03, 202424.5324.5923.9524.1524.1516,160,733
Jan 02, 202425.3125.3524.6524.6524.6513,285,381
Dec 29, 202325.2525.4225.1025.2225.2212,232,371
Dec 28, 202324.4125.2424.3525.2325.2313,617,861
Dec 27, 202324.6024.8824.4524.5624.5610,559,571
Dec 26, 202324.8824.9024.3324.5024.5012,335,052
Dec 25, 202324.9525.3024.7024.9024.9011,720,477
Dec 22, 202325.0125.2024.6324.9024.9012,004,301
Dec 21, 202324.9525.2824.8425.0425.0411,695,590
Dec 20, 202325.4525.5625.0125.0125.018,135,392
Dec 19, 202325.5025.5925.0825.4225.4210,501,161
Dec 18, 202325.6525.8525.3525.6025.6010,038,051
Dec 15, 202326.0126.1425.6125.6425.6411,847,007
Dec 14, 202326.1926.4925.9225.9525.959,981,862
Dec 13, 202326.7326.7326.0626.1026.1015,320,634
Dec 12, 202326.3026.9226.1626.8826.8818,821,007
Dec 11, 202326.0026.4325.5726.3026.3017,793,197
Dec 08, 202326.1726.1825.8725.9825.9811,325,538
Dec 07, 202326.0026.2325.5626.1626.1614,952,233
Dec 06, 202325.7926.3025.7525.9825.9811,230,411
Dec 05, 202326.2426.5325.8125.8625.8614,604,336
Dec 04, 202326.5126.8226.2326.3726.3712,694,789
Dec 01, 202326.9026.9926.3626.5126.5114,596,895
Nov 30, 202327.1527.2626.6826.9026.9014,034,824
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...