Canada markets close in 49 minutes

Great Wall Motor Company Limited (601633.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
15.38+0.78 (+5.34%)
At close: 3:00PM CST
DateOpenHighLowClose*Adj Close**Volume
Aug. 10, 202014.5815.3814.4015.3815.3832,791,799
Aug. 07, 202013.9815.2413.7114.6014.6026,933,317
Aug. 06, 202014.0814.2813.8814.1314.1317,760,156
Aug. 05, 202013.7414.2413.6414.0814.0817,590,513
Aug. 04, 202014.0014.3913.5513.9613.9626,134,659
Aug. 03, 202013.4014.3013.1514.0914.0934,824,832
Jul. 31, 202013.0113.7012.8713.3513.3532,281,642
Jul. 30, 202013.5013.8913.0113.2013.2033,450,996
Jul. 29, 202012.7513.7312.3513.6513.6543,686,759
Jul. 28, 202014.4114.7812.7013.1013.1067,358,371
Jul. 27, 202013.1214.1912.8814.1014.1042,878,063
Jul. 24, 202012.9213.5012.8813.0613.0655,875,413
Jul. 23, 202011.8612.3811.7012.3612.3633,435,451
Jul. 22, 202011.9812.9811.4611.8811.8836,630,660
Jul. 21, 202011.1512.0911.0211.9711.9731,922,339
Jul. 20, 202010.6811.1010.4810.9910.9923,625,536
Jul. 17, 202010.0010.7710.0010.6810.6824,888,315
Jul. 16, 202010.4010.8710.1010.1010.1024,124,999
Jul. 15, 202010.4310.8010.0610.4610.4633,896,688
Jul. 14, 202010.4010.7910.0010.5210.5229,509,726
Jul. 13, 20209.6410.649.6410.3910.3931,276,915
Jul. 10, 20209.6010.069.389.759.7536,931,680
Jul. 09, 20209.169.659.159.529.5231,245,270
Jul. 08, 20208.869.388.789.159.1533,126,747
Jul. 07, 20209.059.258.878.938.9328,081,079
Jul. 06, 20208.569.068.558.958.9542,196,179
Jul. 03, 20208.068.488.058.428.4240,771,011
Jul. 02, 20207.978.087.908.048.0424,352,410
Jul. 01, 20207.777.947.737.947.9415,954,290
Jun. 30, 20207.797.797.677.727.7211,279,987
Jun. 30, 20200.25 Dividend
Jun. 29, 20208.158.157.887.927.6726,330,602
Jun. 24, 20208.128.177.998.157.8913,619,798
Jun. 23, 20208.148.168.038.077.8211,124,522
Jun. 22, 20208.368.388.158.187.9212,800,265
Jun. 19, 20208.158.268.118.257.9913,729,255
Jun. 18, 20208.168.208.108.147.8810,278,033
Jun. 17, 20208.238.238.088.137.8712,511,760
Jun. 16, 20208.278.368.188.247.9812,927,044
Jun. 15, 20208.278.308.178.197.938,886,288
Jun. 12, 20208.228.398.148.328.0610,602,344
Jun. 11, 20208.538.628.338.368.1013,611,347
Jun. 10, 20208.438.608.358.498.2214,578,178
Jun. 09, 20208.508.578.398.448.1713,121,436
Jun. 08, 20208.228.558.168.558.2826,875,395
Jun. 05, 20208.258.348.128.187.928,762,404
Jun. 04, 20208.408.458.218.257.9915,773,574
Jun. 03, 20208.178.488.148.408.1324,332,620
Jun. 02, 20208.208.218.058.107.848,083,501
Jun. 01, 20208.058.248.028.167.9011,540,600
May 29, 20207.998.047.947.997.746,135,524
May 28, 20208.048.107.918.007.759,060,676
May 27, 20207.978.257.888.027.7714,006,443
May 26, 20207.918.037.917.957.709,472,673
May 25, 20208.038.057.837.887.6311,556,827
May 22, 20208.108.207.978.027.778,418,604
May 21, 20208.158.228.068.107.845,808,200
May 20, 20208.208.308.128.157.897,548,821
May 19, 20208.398.428.208.227.967,834,108
May 18, 20208.288.288.118.197.936,377,292
May 15, 20208.408.498.188.257.999,809,206
May 14, 20208.578.618.358.408.1313,224,411
May 13, 20208.578.758.468.628.358,393,555
May 12, 20208.648.728.518.618.3410,123,099
May 11, 20208.478.908.478.648.3725,329,454
May 08, 20208.178.458.178.398.1318,830,981
May 07, 20208.258.258.108.197.9310,675,321
May 06, 20207.998.327.968.268.0019,706,106
Apr. 30, 20207.868.157.858.067.8114,858,921
Apr. 29, 20207.757.907.707.827.579,299,872
Apr. 28, 20207.857.917.657.757.5110,660,179
Apr. 27, 20207.907.907.677.877.6210,677,761
Apr. 24, 20208.098.167.877.917.6610,967,441
Apr. 23, 20208.088.107.957.997.748,543,688
Apr. 22, 20207.928.067.848.047.797,296,521
Apr. 21, 20208.098.097.917.977.729,843,887
Apr. 20, 20208.148.148.048.117.857,855,156
Apr. 17, 20208.068.168.048.097.8311,637,951
Apr. 16, 20208.068.147.978.027.7714,891,703
Apr. 15, 20208.138.208.088.097.8310,850,950
Apr. 14, 20208.028.178.028.137.8713,627,275
Apr. 13, 20208.088.117.928.087.8210,269,161
Apr. 10, 20208.298.298.038.087.8216,406,640
Apr. 09, 20208.268.348.218.278.0116,261,500
Apr. 08, 20208.268.288.138.217.9512,815,735
Apr. 07, 20208.308.378.178.328.0619,907,747
Apr. 03, 20208.358.408.148.167.9015,295,169
Apr. 02, 20208.308.368.078.308.0426,259,042
Apr. 01, 20208.899.208.438.488.2137,336,546
Mar. 31, 20209.049.108.878.898.6121,250,322
Mar. 30, 20208.929.098.519.038.7417,615,770
Mar. 27, 20209.029.128.818.958.6716,474,760
Mar. 26, 20209.009.038.758.908.6222,837,893
Mar. 25, 20208.839.218.669.068.7743,450,548
Mar. 24, 20207.948.587.898.588.3129,015,214
Mar. 23, 20208.188.207.807.807.5519,034,622
Mar. 20, 20208.268.488.148.398.1323,257,052
Mar. 19, 20208.218.247.698.217.9541,177,794
Mar. 18, 20208.248.528.058.097.8333,793,363
Mar. 17, 20208.558.748.118.217.9520,739,070
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...