Anhui Great Wall Military Industry Co., Ltd. (SHA:601606)
China
· Delayed Price · Currency is CNY 49.86
+0.52 (1.05%)
At close: Dec 5, 2025
SHA:601606 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 41.93 | 43.12 | 41.84 | 42.68 | 42.68 | 1.79% | 34,205,020 |
| Sep 29, 2025 | 42.00 | 42.54 | 41.44 | 41.93 | 41.93 | -1.20% | 35,981,220 |
| Sep 26, 2025 | 43.10 | 44.50 | 42.41 | 42.44 | 42.44 | -0.93% | 49,976,000 |
| Sep 25, 2025 | 44.07 | 44.18 | 42.73 | 42.84 | 42.84 | -2.79% | 33,068,960 |
| Sep 24, 2025 | 44.35 | 44.49 | 43.71 | 44.07 | 44.07 | -1.30% | 26,114,280 |
| Sep 23, 2025 | 46.70 | 46.80 | 43.52 | 44.65 | 44.65 | -4.23% | 44,865,400 |
| Sep 22, 2025 | 47.28 | 47.30 | 45.37 | 46.62 | 46.62 | -0.62% | 39,075,830 |
| Sep 19, 2025 | 46.02 | 48.00 | 46.02 | 46.91 | 46.91 | 0.90% | 43,275,290 |
| Sep 18, 2025 | 46.98 | 48.81 | 46.01 | 46.49 | 46.49 | -1.23% | 59,067,440 |
| Sep 17, 2025 | 47.93 | 48.15 | 46.88 | 47.07 | 47.07 | -1.44% | 38,742,250 |
| Sep 16, 2025 | 48.98 | 48.98 | 47.15 | 47.76 | 47.76 | -2.87% | 47,882,880 |
| Sep 15, 2025 | 48.98 | 51.35 | 48.95 | 49.17 | 49.17 | -1.56% | 57,979,170 |
| Sep 12, 2025 | 46.78 | 51.28 | 46.66 | 49.95 | 49.95 | 6.01% | 95,106,100 |
| Sep 11, 2025 | 46.27 | 48.39 | 44.82 | 47.12 | 47.12 | 1.84% | 71,816,320 |
| Sep 10, 2025 | 46.80 | 47.50 | 46.09 | 46.27 | 46.27 | -2.36% | 51,239,430 |
| Sep 9, 2025 | 47.99 | 49.08 | 47.13 | 47.39 | 47.39 | -1.76% | 64,335,730 |
| Sep 8, 2025 | 51.00 | 51.72 | 48.22 | 48.24 | 48.24 | -9.92% | 100,888,300 |
| Sep 5, 2025 | 52.79 | 58.66 | 52.79 | 53.55 | 53.55 | -8.71% | 107,327,000 |
| Sep 4, 2025 | 58.66 | 61.99 | 58.66 | 58.66 | 58.66 | -10.00% | 20,144,130 |
| Sep 3, 2025 | 72.48 | 77.07 | 65.18 | 65.18 | 65.18 | -10.00% | 85,913,680 |
| Sep 2, 2025 | 68.50 | 74.55 | 65.30 | 72.42 | 72.42 | 2.43% | 93,201,350 |
| Sep 1, 2025 | 71.00 | 75.40 | 64.80 | 70.70 | 70.70 | 2.21% | 108,908,300 |
| Aug 29, 2025 | 62.88 | 69.17 | 62.00 | 69.17 | 69.17 | 10.00% | 112,370,900 |
| Aug 28, 2025 | 62.27 | 64.00 | 61.00 | 62.88 | 62.88 | -0.62% | 52,542,410 |
| Aug 27, 2025 | 65.20 | 65.20 | 62.00 | 63.27 | 63.27 | -3.33% | 55,677,340 |
| Aug 26, 2025 | 62.26 | 67.50 | 62.25 | 65.45 | 65.45 | 5.33% | 77,902,830 |
| Aug 25, 2025 | 62.27 | 63.22 | 60.45 | 62.14 | 62.14 | -0.70% | 55,600,790 |
| Aug 22, 2025 | 61.10 | 63.00 | 60.00 | 62.58 | 62.58 | 0.82% | 63,315,940 |
| Aug 21, 2025 | 63.00 | 66.20 | 61.00 | 62.07 | 62.07 | -4.05% | 59,426,530 |
| Aug 20, 2025 | 65.97 | 68.90 | 63.28 | 64.69 | 64.69 | -3.45% | 75,046,280 |
| Aug 19, 2025 | 66.00 | 70.00 | 61.01 | 67.00 | 67.00 | 1.07% | 118,828,500 |
| Aug 18, 2025 | 58.50 | 66.29 | 56.80 | 66.29 | 66.29 | 10.01% | 127,431,700 |
| Aug 15, 2025 | 59.34 | 63.00 | 57.00 | 60.26 | 60.26 | -4.33% | 98,533,400 |
| Aug 14, 2025 | 67.82 | 73.25 | 61.05 | 62.99 | 62.99 | -7.12% | 133,014,000 |
| Aug 13, 2025 | 61.65 | 67.82 | 61.65 | 67.82 | 67.82 | 10.01% | 68,249,050 |
| Aug 12, 2025 | 59.20 | 62.78 | 58.23 | 61.65 | 61.65 | 8.03% | 129,763,300 |
| Aug 11, 2025 | 51.88 | 57.07 | 51.87 | 57.07 | 57.07 | 10.00% | 72,459,260 |
| Aug 8, 2025 | 50.00 | 55.17 | 50.00 | 51.88 | 51.88 | 0.39% | 140,191,100 |
| Aug 7, 2025 | 50.98 | 51.68 | 48.44 | 51.68 | 51.68 | 10.00% | 132,500,500 |
| Aug 6, 2025 | 43.13 | 46.98 | 43.11 | 46.98 | 46.98 | 10.00% | 42,600,950 |
| Aug 5, 2025 | 42.00 | 42.71 | 40.80 | 42.71 | 42.71 | 9.99% | 89,330,860 |
| Aug 4, 2025 | 35.30 | 38.83 | 35.30 | 38.83 | 38.83 | 10.00% | 91,836,500 |
| Aug 1, 2025 | 34.89 | 37.48 | 32.33 | 35.30 | 35.30 | 1.79% | 167,792,900 |
| Jul 31, 2025 | 30.57 | 34.68 | 29.88 | 34.68 | 34.68 | 9.99% | 148,929,000 |
| Jul 30, 2025 | 30.65 | 33.32 | 30.07 | 31.53 | 31.53 | 2.94% | 113,411,700 |
| Jul 29, 2025 | 29.01 | 31.01 | 29.01 | 30.63 | 30.63 | 3.73% | 88,178,610 |
| Jul 28, 2025 | 28.73 | 30.50 | 28.73 | 29.53 | 29.53 | 2.82% | 70,082,400 |
| Jul 25, 2025 | 29.67 | 29.68 | 28.54 | 28.72 | 28.72 | -3.20% | 61,034,130 |
| Jul 24, 2025 | 29.00 | 29.93 | 28.96 | 29.67 | 29.67 | 0.03% | 80,371,530 |
| Jul 23, 2025 | 31.96 | 31.96 | 28.97 | 29.66 | 29.66 | -7.86% | 112,427,600 |
| Jul 22, 2025 | 29.00 | 32.19 | 28.88 | 32.19 | 32.19 | 10.01% | 151,330,200 |
| Jul 21, 2025 | 28.50 | 29.95 | 28.00 | 29.26 | 29.26 | 0.14% | 79,444,640 |
| Jul 18, 2025 | 30.42 | 30.59 | 29.10 | 29.22 | 29.22 | -3.82% | 106,767,800 |
| Jul 17, 2025 | 28.80 | 30.46 | 28.80 | 30.38 | 30.38 | 4.11% | 109,573,700 |
| Jul 16, 2025 | 28.75 | 30.48 | 28.05 | 29.18 | 29.18 | 1.00% | 103,206,400 |
| Jul 15, 2025 | 28.00 | 29.29 | 27.51 | 28.89 | 28.89 | 0.52% | 68,640,100 |
| Jul 14, 2025 | 28.13 | 29.49 | 27.40 | 28.74 | 28.74 | 2.17% | 75,361,940 |
| Jul 11, 2025 | 26.24 | 28.95 | 26.24 | 28.13 | 28.13 | 5.51% | 93,197,270 |