Anhui Great Wall Military Industry Co., Ltd. (SHA:601606)
China
· Delayed Price · Currency is CNY 44.61
-0.89 (-1.96%)
At close: Mar 9, 2026
SHA:601606 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.51 | 45.95 | 44.55 | 44.63 | - | -1.91% | 16,384,017 |
| Mar 6, 2026 | 45.96 | 45.98 | 45.45 | 45.50 | 45.50 | -1.83% | 17,064,690 |
| Mar 5, 2026 | 46.50 | 47.07 | 45.91 | 46.35 | 46.35 | -2.38% | 27,096,110 |
| Mar 4, 2026 | 46.04 | 48.50 | 44.50 | 47.48 | 47.48 | 1.02% | 34,687,210 |
| Mar 3, 2026 | 49.52 | 49.53 | 46.62 | 47.00 | 47.00 | -5.09% | 39,929,250 |
| Mar 2, 2026 | 50.00 | 50.00 | 48.00 | 49.52 | 49.52 | 7.47% | 70,943,320 |
| Feb 27, 2026 | 45.60 | 46.50 | 45.49 | 46.08 | 46.08 | 2.20% | 25,790,829 |
| Feb 26, 2026 | 45.45 | 45.45 | 44.91 | 45.09 | 45.09 | -1.01% | 12,637,876 |
| Feb 25, 2026 | 45.41 | 45.69 | 44.84 | 45.55 | 45.55 | -0.70% | 15,671,340 |
| Feb 24, 2026 | 44.94 | 45.99 | 44.74 | 45.87 | 45.87 | 2.32% | 20,294,540 |
| Feb 13, 2026 | 44.56 | 45.31 | 44.40 | 44.83 | 44.83 | 1.01% | 15,025,200 |
| Feb 12, 2026 | 44.60 | 44.81 | 44.20 | 44.38 | 44.38 | -0.98% | 9,387,115 |
| Feb 11, 2026 | 44.80 | 45.28 | 44.42 | 44.82 | 44.82 | -0.27% | 10,442,310 |
| Feb 10, 2026 | 44.50 | 45.35 | 44.45 | 44.94 | 44.94 | 0.51% | 14,592,230 |
| Feb 9, 2026 | 44.29 | 45.17 | 44.29 | 44.71 | 44.71 | 1.43% | 13,173,660 |
| Feb 6, 2026 | 43.50 | 44.29 | 43.31 | 44.08 | 44.08 | 0.05% | 11,515,310 |
| Feb 5, 2026 | 44.36 | 44.59 | 43.87 | 44.06 | 44.06 | -1.59% | 9,950,972 |
| Feb 4, 2026 | 44.50 | 44.93 | 44.29 | 44.77 | 44.77 | 0.63% | 12,455,790 |
| Feb 3, 2026 | 44.02 | 44.50 | 43.80 | 44.49 | 44.49 | 1.09% | 13,350,870 |
| Feb 2, 2026 | 45.18 | 45.40 | 44.00 | 44.01 | 44.01 | -3.72% | 17,611,438 |
| Jan 30, 2026 | 45.51 | 46.24 | 45.50 | 45.71 | 45.71 | 0.77% | 13,318,850 |
| Jan 29, 2026 | 46.00 | 46.16 | 45.18 | 45.36 | 45.36 | -1.86% | 17,009,160 |
| Jan 28, 2026 | 47.04 | 47.05 | 46.20 | 46.22 | 46.22 | -1.95% | 15,491,990 |
| Jan 27, 2026 | 46.85 | 47.19 | 46.00 | 47.14 | 47.14 | 0.51% | 16,208,680 |
| Jan 26, 2026 | 47.70 | 47.80 | 46.85 | 46.90 | 46.90 | -1.66% | 18,309,530 |
| Jan 23, 2026 | 47.46 | 47.95 | 47.00 | 47.69 | 47.69 | 0.51% | 17,751,970 |
| Jan 22, 2026 | 47.21 | 47.68 | 47.08 | 47.45 | 47.45 | 0.30% | 13,938,300 |
| Jan 21, 2026 | 46.90 | 47.51 | 46.80 | 47.31 | 47.31 | 0.19% | 12,194,090 |
| Jan 20, 2026 | 48.41 | 48.41 | 47.05 | 47.22 | 47.22 | -2.48% | 20,194,970 |
| Jan 19, 2026 | 48.20 | 48.60 | 47.50 | 48.42 | 48.42 | 0.29% | 18,445,310 |
| Jan 16, 2026 | 48.78 | 48.80 | 48.20 | 48.28 | 48.28 | -1.75% | 23,964,060 |
| Jan 15, 2026 | 48.90 | 49.39 | 48.40 | 49.14 | 49.14 | 0.49% | 21,767,340 |
| Jan 14, 2026 | 48.66 | 49.42 | 48.50 | 48.90 | 48.90 | -0.24% | 32,493,750 |
| Jan 13, 2026 | 50.89 | 50.89 | 49.00 | 49.02 | 49.02 | -4.41% | 47,558,340 |
| Jan 12, 2026 | 51.90 | 52.69 | 50.16 | 51.28 | 51.28 | -1.33% | 72,018,290 |
| Jan 9, 2026 | 50.90 | 52.88 | 50.03 | 51.97 | 51.97 | 4.48% | 87,538,870 |
| Jan 8, 2026 | 48.77 | 50.49 | 48.27 | 49.74 | 49.74 | 2.43% | 53,636,810 |
| Jan 7, 2026 | 49.28 | 49.28 | 48.50 | 48.56 | 48.56 | -1.48% | 28,289,311 |
| Jan 6, 2026 | 48.81 | 50.10 | 48.35 | 49.29 | 49.29 | -0.34% | 41,482,130 |
| Jan 5, 2026 | 49.00 | 51.06 | 48.34 | 49.46 | 49.46 | 2.78% | 55,526,560 |
| Dec 31, 2025 | 49.25 | 49.30 | 48.00 | 48.12 | 48.12 | -4.26% | 36,904,879 |
| Dec 30, 2025 | 48.63 | 51.25 | 48.58 | 50.26 | 50.26 | 3.86% | 56,344,580 |
| Dec 29, 2025 | 48.48 | 49.35 | 48.18 | 48.39 | 48.39 | 0.94% | 32,314,870 |
| Dec 26, 2025 | 48.05 | 48.75 | 47.47 | 47.94 | 47.94 | -0.13% | 25,572,000 |
| Dec 25, 2025 | 47.64 | 48.35 | 47.60 | 48.00 | 48.00 | 0.76% | 23,522,710 |
| Dec 24, 2025 | 46.77 | 47.98 | 46.68 | 47.64 | 47.64 | 1.19% | 20,614,010 |
| Dec 23, 2025 | 47.82 | 47.82 | 47.00 | 47.08 | 47.08 | -1.57% | 18,030,657 |
| Dec 22, 2025 | 47.66 | 48.10 | 47.28 | 47.83 | 47.83 | -0.58% | 20,559,777 |
| Dec 19, 2025 | 48.06 | 48.79 | 47.94 | 48.11 | 48.11 | -1.68% | 25,678,908 |
| Dec 18, 2025 | 47.09 | 49.25 | 46.20 | 48.93 | 48.93 | 3.89% | 39,748,800 |
| Dec 17, 2025 | 46.00 | 47.10 | 45.80 | 47.10 | 47.10 | 2.15% | 23,124,226 |
| Dec 16, 2025 | 47.51 | 47.57 | 45.75 | 46.11 | 46.11 | -2.95% | 22,701,593 |
| Dec 15, 2025 | 48.40 | 48.72 | 47.50 | 47.51 | 47.51 | -1.90% | 21,054,530 |
| Dec 12, 2025 | 48.52 | 48.80 | 47.84 | 48.43 | 48.43 | -0.16% | 20,220,880 |
| Dec 11, 2025 | 49.09 | 49.38 | 48.30 | 48.51 | 48.51 | -1.48% | 22,613,500 |
| Dec 10, 2025 | 48.90 | 49.99 | 48.60 | 49.24 | 49.24 | 0.10% | 22,642,060 |
| Dec 9, 2025 | 49.50 | 50.14 | 49.05 | 49.19 | 49.19 | -1.95% | 26,809,011 |
| Dec 8, 2025 | 50.58 | 50.95 | 49.91 | 50.17 | 50.17 | 0.62% | 32,721,530 |
| Dec 5, 2025 | 49.00 | 50.18 | 48.32 | 49.86 | 49.86 | 1.05% | 30,647,421 |
| Dec 4, 2025 | 49.00 | 50.35 | 48.73 | 49.34 | 49.34 | -1.38% | 32,050,740 |
| Dec 3, 2025 | 51.68 | 51.72 | 49.90 | 50.03 | 50.03 | -4.69% | 46,557,270 |
| Dec 2, 2025 | 52.26 | 53.53 | 51.70 | 52.49 | 52.49 | 0.52% | 44,846,500 |
| Dec 1, 2025 | 52.00 | 52.88 | 51.90 | 52.22 | 52.22 | -1.38% | 39,357,840 |
| Nov 28, 2025 | 52.12 | 53.90 | 51.50 | 52.95 | 52.95 | 1.63% | 54,792,510 |
| Nov 27, 2025 | 51.80 | 53.20 | 51.80 | 52.10 | 52.10 | -1.12% | 52,995,090 |
| Nov 26, 2025 | 55.60 | 56.02 | 52.68 | 52.69 | 52.69 | -8.05% | 87,866,130 |
| Nov 25, 2025 | 56.79 | 59.05 | 54.70 | 57.30 | 57.30 | -0.23% | 124,604,200 |
| Nov 24, 2025 | 52.22 | 57.43 | 51.00 | 57.43 | 57.43 | 10.00% | 106,848,700 |
| Nov 21, 2025 | 51.00 | 55.00 | 48.64 | 52.21 | 52.21 | 0.40% | 86,007,230 |
| Nov 20, 2025 | 53.00 | 53.99 | 51.92 | 52.00 | 52.00 | -5.71% | 67,841,810 |
| Nov 19, 2025 | 52.00 | 57.00 | 50.01 | 55.15 | 55.15 | 5.61% | 110,953,600 |
| Nov 18, 2025 | 57.03 | 57.03 | 51.80 | 52.22 | 52.22 | -2.48% | 103,912,500 |
| Nov 17, 2025 | 53.55 | 53.55 | 52.93 | 53.55 | 53.55 | 10.00% | 50,906,440 |
| Nov 14, 2025 | 47.80 | 50.30 | 47.65 | 48.68 | 48.68 | 4.87% | 61,057,920 |
| Nov 13, 2025 | 45.75 | 46.78 | 45.52 | 46.42 | 46.42 | 0.76% | 20,790,260 |
| Nov 12, 2025 | 48.13 | 48.13 | 45.67 | 46.07 | 46.07 | -4.87% | 31,703,860 |
| Nov 11, 2025 | 48.23 | 48.86 | 47.89 | 48.43 | 48.43 | 0.50% | 22,878,130 |
| Nov 10, 2025 | 48.48 | 48.88 | 47.65 | 48.19 | 48.19 | -1.25% | 29,198,990 |
| Nov 7, 2025 | 50.00 | 50.00 | 48.50 | 48.80 | 48.80 | -3.40% | 35,768,120 |
| Nov 6, 2025 | 49.96 | 50.90 | 49.03 | 50.52 | 50.52 | 0.16% | 38,586,770 |
| Nov 5, 2025 | 51.00 | 51.86 | 49.22 | 50.44 | 50.44 | -3.94% | 43,713,120 |
| Nov 4, 2025 | 51.32 | 53.43 | 50.90 | 52.51 | 52.51 | 2.34% | 58,607,470 |
| Nov 3, 2025 | 51.23 | 51.98 | 50.27 | 51.31 | 51.31 | 0.10% | 37,581,200 |
| Oct 31, 2025 | 51.49 | 52.71 | 50.92 | 51.26 | 51.26 | -1.08% | 42,112,360 |
| Oct 30, 2025 | 54.00 | 54.50 | 51.67 | 51.82 | 51.82 | -6.58% | 73,917,280 |
| Oct 29, 2025 | 54.00 | 57.97 | 53.50 | 55.47 | 55.47 | 0.89% | 125,333,100 |
| Oct 28, 2025 | 49.98 | 54.98 | 49.03 | 54.98 | 54.98 | 10.00% | 112,095,100 |
| Oct 27, 2025 | 50.50 | 51.45 | 49.51 | 49.98 | 49.98 | -2.52% | 61,745,640 |
| Oct 24, 2025 | 49.43 | 52.58 | 48.02 | 51.27 | 51.27 | 4.74% | 78,105,200 |
| Oct 23, 2025 | 48.15 | 51.58 | 47.81 | 48.95 | 48.95 | 1.87% | 71,883,150 |
| Oct 22, 2025 | 48.50 | 48.88 | 47.80 | 48.05 | 48.05 | -1.70% | 26,770,910 |
| Oct 21, 2025 | 48.07 | 49.17 | 47.63 | 48.88 | 48.88 | 1.18% | 40,012,430 |
| Oct 20, 2025 | 49.32 | 50.47 | 47.83 | 48.31 | 48.31 | -2.54% | 54,090,530 |
| Oct 17, 2025 | 50.56 | 51.93 | 49.50 | 49.57 | 49.57 | -6.65% | 67,372,020 |
| Oct 16, 2025 | 50.30 | 54.85 | 50.30 | 53.10 | 53.10 | 2.35% | 87,466,450 |
| Oct 15, 2025 | 56.01 | 56.02 | 50.40 | 51.88 | 51.88 | -7.36% | 96,423,600 |
| Oct 14, 2025 | 53.00 | 56.80 | 53.00 | 56.00 | 56.00 | 7.86% | 142,418,700 |
| Oct 13, 2025 | 47.30 | 51.92 | 47.30 | 51.92 | 51.92 | 10.00% | 101,854,200 |
| Oct 10, 2025 | 43.06 | 47.20 | 42.65 | 47.20 | 47.20 | 10.00% | 89,120,290 |
| Oct 9, 2025 | 42.00 | 43.25 | 41.85 | 42.91 | 42.91 | 0.54% | 32,920,120 |