601633.SS - Great Wall Motor Company Limited

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jan. 23, 20208.658.708.208.358.3517,722,720
Jan. 22, 20208.608.778.408.708.7013,787,234
Jan. 21, 20208.898.898.608.608.6018,033,553
Jan. 20, 20208.818.948.808.868.8616,096,862
Jan. 17, 20208.748.798.678.748.7413,260,357
Jan. 16, 20208.868.868.688.688.6818,366,196
Jan. 15, 20208.938.938.758.808.8020,862,943
Jan. 14, 20208.948.948.948.948.9423,151,894
Jan. 13, 20209.089.089.089.089.0825,147,830
Jan. 10, 20209.059.178.919.139.1318,101,757
Jan. 09, 20209.019.139.019.109.1012,998,243
Jan. 08, 20208.988.988.988.988.9815,659,666
Jan. 07, 20208.989.158.959.159.1518,868,124
Jan. 06, 20209.109.198.938.968.9622,184,912
Jan. 03, 20209.259.319.089.179.1716,730,362
Jan. 02, 20208.909.378.909.209.2026,672,554
Dec. 31, 20198.828.878.748.858.8512,583,066
Dec. 30, 20198.818.858.598.848.8416,342,779
Dec. 27, 20198.788.878.738.768.7613,328,581
Dec. 26, 20198.788.858.708.788.7810,248,058
Dec. 25, 20198.808.988.808.838.8313,158,400
Dec. 24, 20198.688.748.658.748.748,589,758
Dec. 23, 20198.808.898.658.688.6813,546,881
Dec. 20, 20198.908.988.768.828.8213,668,249
Dec. 19, 20199.009.038.818.878.8720,590,608
Dec. 18, 20199.169.209.029.059.0515,035,845
Dec. 17, 20199.059.368.919.149.1424,420,140
Dec. 16, 20199.049.078.939.039.0314,596,690
Dec. 13, 20198.979.058.868.908.9013,226,423
Dec. 12, 20199.109.108.848.878.8712,590,618
Dec. 11, 20198.919.188.769.039.0326,063,746
Dec. 10, 20198.818.888.668.828.8215,069,991
Dec. 09, 20198.949.058.858.948.9416,170,383
Dec. 06, 20199.219.238.738.978.9727,570,649
Dec. 05, 20199.199.279.109.269.269,546,662
Dec. 04, 20199.239.399.119.149.1412,359,548
Dec. 03, 20199.109.339.079.339.3316,364,487
Dec. 02, 20199.349.459.089.149.1416,385,871
Nov. 29, 20199.209.549.179.329.3221,597,152
Nov. 28, 20199.249.298.929.119.1119,268,122
Nov. 27, 20199.379.519.189.279.2710,506,634
Nov. 26, 20199.389.469.269.309.309,148,991
Nov. 25, 20199.419.459.249.339.3313,331,009
Nov. 22, 20199.429.489.169.289.2814,646,334
Nov. 21, 20199.349.519.229.409.4012,286,930
Nov. 20, 20199.609.879.389.469.4616,870,533
Nov. 19, 20199.709.709.549.589.5812,370,744
Nov. 18, 20199.529.659.389.559.559,362,971
Nov. 15, 20199.519.809.339.479.4719,771,099
Nov. 14, 20199.569.629.469.529.5212,134,480
Nov. 13, 20199.779.779.509.619.6110,631,603
Nov. 12, 20199.569.879.409.689.6819,550,442
Nov. 11, 20199.8410.089.569.599.5920,998,125
Nov. 08, 20199.4810.089.419.889.8835,494,808
Nov. 07, 20199.259.509.229.359.3516,016,910
Nov. 06, 20199.429.429.189.269.2616,868,030
Nov. 05, 20199.279.529.239.349.3420,843,813
Nov. 04, 20199.189.389.129.279.2722,476,898
Nov. 01, 20199.049.358.939.189.1827,475,105
Oct. 31, 20199.139.328.828.988.9838,571,394
Oct. 30, 20199.019.178.869.139.1334,111,159
Oct. 29, 20198.709.118.699.019.0156,868,886
Oct. 28, 20198.608.698.308.698.6970,276,505
Oct. 25, 20197.757.917.687.907.9012,958,106
Oct. 24, 20197.767.807.687.737.735,010,835
Oct. 23, 20197.797.857.697.717.717,341,336
Oct. 22, 20197.617.797.597.797.797,947,172
Oct. 21, 20197.587.637.457.617.615,669,366
Oct. 18, 20197.797.807.537.617.6112,081,976
Oct. 17, 20197.877.877.747.767.767,006,730
Oct. 16, 20197.917.967.847.877.875,608,094
Oct. 15, 20197.887.967.787.917.918,157,213
Oct. 14, 20197.928.037.867.907.9014,920,095
Oct. 11, 20197.797.817.727.777.777,287,094
Oct. 10, 20197.647.797.617.777.778,127,527
Oct. 09, 20197.697.707.607.657.6511,273,463
Oct. 08, 20197.707.837.707.737.737,345,352
Sep. 30, 20197.767.857.707.707.706,940,473
Sep. 27, 20197.817.857.707.767.766,869,408
Sep. 26, 20198.008.057.727.777.7717,702,073
Sep. 25, 20197.988.087.868.048.0413,090,511
Sep. 24, 20197.988.117.927.977.9711,777,791
Sep. 23, 20198.108.107.888.018.0117,875,506
Sep. 20, 20198.218.228.118.138.1312,605,877
Sep. 19, 20198.168.218.108.178.179,633,615
Sep. 18, 20198.168.228.118.188.1810,945,816
Sep. 17, 20198.498.498.138.168.1624,062,549
Sep. 16, 20198.628.708.478.488.4816,826,149
Sep. 12, 20198.458.508.378.478.4712,496,915
Sep. 11, 20198.508.528.408.438.4313,069,565
Sep. 10, 20198.568.568.408.458.4516,847,483
Sep. 09, 20198.628.728.418.508.5024,868,207
Sep. 06, 20198.188.478.188.398.3924,937,762
Sep. 05, 20198.128.258.098.148.1420,291,842
Sep. 04, 20198.068.118.028.098.0910,146,688
Sep. 03, 20198.248.248.068.088.0814,053,313
Sep. 02, 20198.138.278.118.218.219,580,127
Aug. 30, 20198.348.388.138.178.179,232,785
Aug. 29, 20198.538.538.288.298.2912,377,292
Aug. 28, 20198.608.928.438.558.5522,783,075
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...