Canada markets open in 5 hours 2 minutes

Great Wall Motor Company Limited (601633.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
23.72-0.66 (-2.71%)
At close: 3:00PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Oct. 30, 202024.5525.1523.5023.7223.7247,299,781
Oct. 29, 202024.0025.5323.7824.3824.3852,311,966
Oct. 28, 202023.6325.1823.2624.6324.6346,816,739
Oct. 27, 202023.4923.7822.9023.2623.2634,517,875
Oct. 26, 202023.5025.1423.5023.9723.9745,045,645
Oct. 23, 202024.7725.6923.8824.9524.9540,058,173
Oct. 22, 202024.4025.6923.1524.7724.7743,728,327
Oct. 21, 202024.6025.7024.3024.5724.5744,246,843
Oct. 20, 202022.9225.2122.3525.2025.2057,987,859
Oct. 19, 202022.3823.7021.8822.9222.9240,605,659
Oct. 16, 202023.0023.2022.0722.5222.5232,003,679
Oct. 15, 202023.9524.4622.7022.7222.7243,180,163
Oct. 14, 202024.0424.0422.7123.1823.1842,652,560
Oct. 13, 202022.2824.0721.4124.0724.0750,416,373
Oct. 12, 202020.5021.8820.1021.8821.8837,966,004
Oct. 09, 202020.0820.8519.6019.8919.8936,496,122
Sep. 30, 202018.0019.6017.7219.1219.1234,813,447
Sep. 29, 202018.5018.6017.4018.0118.0131,817,869
Sep. 28, 202017.6218.3317.5618.3118.3131,601,588
Sep. 25, 202017.5018.0017.1217.3117.3119,619,351
Sep. 24, 202017.4917.7116.9017.1017.1028,787,619
Sep. 23, 202017.5318.2017.5317.7317.7322,903,471
Sep. 22, 202018.0418.1417.4017.7017.7020,668,161
Sep. 21, 202018.6818.9418.0018.2018.2033,931,446
Sep. 18, 202018.9519.2018.0019.2019.2041,014,432
Sep. 17, 202018.1819.5317.8919.1519.1539,676,455
Sep. 16, 202017.1918.4416.9118.2218.2230,572,133
Sep. 15, 202017.0417.3516.5817.2317.2327,059,474
Sep. 14, 202017.3117.7916.6717.0417.0421,451,235
Sep. 11, 202016.7017.3016.4317.2717.2719,748,478
Sep. 10, 202017.2017.5016.7017.0417.0424,563,548
Sep. 09, 202016.7017.5515.8916.9516.9537,148,925
Sep. 08, 202016.4317.9916.3116.7816.7848,315,222
Sep. 07, 202015.8016.7815.7916.3516.3537,910,983
Sep. 04, 202015.2016.4315.1015.8915.8933,947,393
Sep. 03, 202015.5715.9515.0115.5515.5528,629,168
Sep. 02, 202016.0016.2515.1515.9515.9560,089,607
Sep. 01, 202013.7715.3513.7515.3515.3533,090,965
Aug. 31, 202014.0214.5213.6313.9513.9528,994,278
Aug. 28, 202013.5713.7613.3513.6813.6811,900,936
Aug. 27, 202013.7413.7413.2313.5013.509,607,378
Aug. 26, 202013.7613.8913.3213.5013.5010,021,641
Aug. 25, 202013.9813.9813.6113.7613.7610,506,217
Aug. 24, 202013.9114.0013.6613.8613.8611,104,091
Aug. 21, 202013.8314.3013.7013.8213.8211,885,420
Aug. 20, 202014.1314.1313.4013.7113.7122,942,254
Aug. 19, 202014.5614.5914.1814.1814.1811,186,815
Aug. 18, 202014.6015.0514.4014.5914.5916,464,149
Aug. 17, 202014.0414.7513.9314.7014.7020,982,708
Aug. 14, 202014.3314.5413.8014.1814.1815,056,924
Aug. 13, 202013.9914.6513.8814.3414.3420,551,296
Aug. 12, 202014.6314.7813.5014.0514.0529,875,196
Aug. 11, 202015.3415.7414.6814.7114.7123,074,476
Aug. 10, 202014.5815.3814.5815.3815.3832,791,799
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...