Skip to main content
Great Wall Motor Company Limited (SHA:601633)
China flag China · Delayed Price · Currency is CNY
20.02
-0.17 (-0.84%)
At close: Mar 9, 2026

Great Wall Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.1020.1019.9020.0220.02-0.84%11,645,120
Mar 6, 202619.9720.2019.8820.1920.191.15%9,248,555
Mar 5, 202619.9920.1219.8919.9619.960.60%11,933,776
Mar 4, 202620.0120.0919.7319.8419.84-1.64%19,204,950
Mar 3, 202620.4320.6020.1720.1720.17-1.22%20,851,400
Mar 2, 202620.4020.5820.2620.4220.42-0.39%22,543,430
Feb 27, 202620.7220.8220.5020.5020.50-1.44%22,338,604
Feb 26, 202620.9720.9920.7520.8020.80-0.81%9,582,055
Feb 25, 202620.9321.2220.9220.9720.97-0.33%15,164,780
Feb 24, 202620.7321.1520.7321.0421.041.79%16,512,910
Feb 13, 202620.7720.8520.6620.6720.67-0.43%9,040,310
Feb 12, 202621.0421.0420.7520.7620.76-1.05%10,167,470
Feb 11, 202620.9521.1220.8820.9820.980.29%9,164,400
Feb 10, 202621.0021.0320.8520.9220.92-0.33%6,616,863
Feb 9, 202620.9621.1320.8720.9920.990.29%11,983,580
Feb 6, 202621.0721.1520.9220.9320.93-1.09%11,173,762
Feb 5, 202620.7321.2820.7021.1621.161.68%20,995,814
Feb 4, 202620.4920.8420.4120.8120.811.46%15,500,250
Feb 3, 202620.4820.6020.3720.5120.510.34%13,908,440
Feb 2, 202620.5220.8520.4120.4420.44-1.21%17,445,200
Jan 30, 202621.1421.1520.6820.6920.69-1.94%17,743,270
Jan 29, 202620.8521.1020.5821.1021.101.10%26,632,490
Jan 28, 202621.1021.1520.8520.8720.87-1.04%20,358,700
Jan 27, 202621.2521.2921.0121.0921.09-0.85%13,104,035
Jan 26, 202621.5721.5721.2421.2721.27-1.48%18,084,768
Jan 23, 202621.5121.7021.3821.5921.590.42%18,597,935
Jan 22, 202621.6521.6721.4621.5021.50-0.46%15,865,020
Jan 21, 202621.7221.7321.5621.6021.60-0.87%13,928,700
Jan 20, 202621.9921.9921.7421.7921.79-0.91%14,788,640
Jan 19, 202621.8822.0221.8421.9921.991.06%16,300,210
Jan 16, 202621.7521.8221.6821.7621.760.28%13,161,300
Jan 15, 202621.7521.8221.6621.7021.70-0.23%12,527,490
Jan 14, 202621.9022.0021.6321.7521.75-0.82%23,981,340
Jan 13, 202622.1822.3121.9021.9321.93-1.08%24,968,300
Jan 12, 202622.1322.1922.0122.1722.170.18%19,377,160
Jan 9, 202622.0922.1822.0022.1322.130.14%15,593,050
Jan 8, 202622.2422.2422.0122.1022.10-0.90%17,364,170
Jan 7, 202622.5022.5022.1622.3022.30-0.93%15,926,280
Jan 6, 202622.2722.5322.1622.5122.510.94%20,158,470
Jan 5, 202622.6022.6122.1522.3022.30-1.46%23,117,240
Dec 31, 202522.6022.8122.4022.6322.630.58%15,242,790
Dec 30, 202522.6022.6722.4422.5022.50-0.49%12,464,320
Dec 29, 202522.7723.0522.6122.6122.61-0.75%15,358,160
Dec 26, 202522.2823.2922.2822.7822.782.75%36,311,000
Dec 25, 202522.0222.1921.9122.1722.170.68%9,136,187
Dec 24, 202522.0322.1421.9422.0222.02-0.32%9,889,466
Dec 23, 202522.3322.3322.0722.0922.09-1.07%8,815,589
Dec 22, 202522.3422.5022.2622.3322.330.54%8,588,367
Dec 19, 202522.0922.3622.0522.2122.210.68%10,082,320
Dec 18, 202522.4522.4522.0322.0622.06-1.30%10,899,740
Dec 17, 202522.4622.5522.1522.3522.35-0.89%13,643,380
Dec 16, 202522.7022.7822.4122.5522.55-0.04%13,695,440
Dec 15, 202522.5022.8722.4622.5622.56-0.57%16,238,730
Dec 12, 202521.8922.8521.7022.6922.692.95%44,193,150
Dec 11, 202522.0122.1521.8522.0422.040.18%16,184,880
Dec 10, 202521.6322.0021.4022.0022.001.20%16,188,350
Dec 9, 202521.7021.7921.6221.7421.74-0.14%12,026,820
Dec 8, 202521.9221.9621.7421.7721.77-0.68%12,744,500
Dec 5, 202521.8421.9821.7221.9221.920.55%9,087,545
Dec 4, 202521.8021.9521.7221.8021.80-0.14%10,279,370
Dec 3, 202522.0222.0521.7721.8321.83-0.82%8,458,655
Dec 2, 202522.1822.2521.9522.0122.01-0.50%10,442,230
Dec 1, 202521.9122.1821.8622.1222.121.00%14,833,190
Nov 28, 202521.7521.9221.5821.9021.900.64%10,968,730
Nov 27, 202521.7821.8821.6021.7621.76-0.09%10,677,810
Nov 26, 202521.7121.8321.6821.7821.780.37%9,290,431
Nov 25, 202521.7221.9021.6121.7021.700.28%14,680,300
Nov 24, 202521.7021.7421.5521.6421.640.09%12,348,620
Nov 21, 202521.7721.8521.5221.6221.62-1.28%16,997,150
Nov 20, 202522.0022.1221.8621.9021.90-0.32%12,631,420
Nov 19, 202522.1822.3221.8621.9721.97-0.72%18,995,470
Nov 18, 202522.4222.5122.1022.1322.13-1.29%17,465,300
Nov 17, 202522.7022.7522.3222.4222.42-1.23%18,761,240
Nov 14, 202522.9723.1222.6822.7022.70-1.69%18,903,440
Nov 13, 202522.9723.1522.8023.0923.090.52%17,232,940
Nov 12, 202523.3623.3722.8522.9722.97-1.80%22,417,620
Nov 11, 202523.7723.7723.3023.3923.39-1.43%19,792,490
Nov 10, 202522.8523.8122.7823.7323.734.17%37,817,360
Nov 7, 202522.8223.0022.6922.7822.78-0.13%12,169,410
Nov 6, 202522.4922.9022.4622.8122.811.60%16,382,550
Nov 5, 202522.3322.5022.1522.4522.45-0.09%9,992,211
Nov 4, 202522.6422.7222.3622.4722.47-0.97%13,406,480
Nov 3, 202522.8422.9222.5522.6922.69-0.44%15,654,580
Oct 31, 202522.7222.9122.6122.7922.790.35%12,810,010
Oct 30, 202522.7722.9922.7022.7122.71-0.26%16,313,790
Oct 29, 202522.8122.8622.6222.7722.77-0.57%14,556,660
Oct 28, 202522.9823.0522.7122.9022.90-0.04%17,058,680
Oct 27, 202523.1023.1022.7622.9122.91-1.21%22,584,700
Oct 24, 202523.2223.2723.0323.1923.19-0.09%11,168,220
Oct 23, 202522.8423.2222.7023.2123.211.62%12,738,370
Oct 22, 202523.1723.1822.7822.8422.84-1.42%12,735,890
Oct 21, 202522.9823.1722.9523.1723.170.83%13,171,260
Oct 20, 202522.9923.1022.8322.9822.980.57%12,741,310
Oct 17, 202523.5223.6022.8022.8522.85-3.26%22,177,110
Oct 16, 202523.6324.1423.5023.6223.62-0.04%22,441,550
Oct 15, 202523.4423.6423.2723.6323.630.81%18,871,950
Oct 14, 202523.6724.0923.4023.4423.44-1.68%22,386,390
Oct 13, 202524.0624.1423.6623.8423.84-3.01%22,326,530
Oct 10, 202524.6224.9724.4024.5824.58-0.69%17,227,180
Oct 9, 202524.7024.7724.4124.7524.750.61%20,903,340