Skip to main content
Great Wall Motor Company Limited (SHA:601633)
China flag China · Delayed Price · Currency is CNY
21.92
+0.12 (0.55%)
At close: Dec 5, 2025

Great Wall Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%14,680,303
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
Sep 30, 202524.5024.8024.1924.6024.600.82%16,419,850
Sep 29, 202524.2424.4823.9124.4024.400.74%17,905,270
Sep 26, 202524.3024.9324.2124.2224.22-0.74%18,469,200
Sep 25, 202524.5124.6424.2424.4024.40-0.41%14,449,520
Sep 24, 202524.3824.6624.2924.5024.50-11,886,120
Sep 23, 202524.6624.8824.1524.5024.50-0.65%16,367,410
Sep 22, 202524.9025.0224.5024.6624.66-1.12%17,163,610
Sep 19, 202524.9925.1524.7024.9424.94-0.20%12,738,120
Sep 18, 202525.3125.6124.7624.9924.99-1.42%20,154,010
Sep 17, 202525.0525.4925.0025.3525.351.20%17,871,920
Sep 16, 202525.1025.2024.7025.0525.05-0.16%18,385,420
Sep 15, 202525.1525.4825.0425.0925.09-0.16%17,179,800
Sep 12, 202525.6125.7425.0325.1325.13-1.87%25,041,950
Sep 11, 202525.6025.7325.2225.6125.61-0.51%25,354,950
Sep 10, 202526.2426.2925.6425.7425.74-1.72%20,332,990
Sep 9, 202525.8726.3425.7526.1926.190.92%22,524,010
Sep 8, 202526.0726.3125.5225.9525.95-0.46%20,691,610
Sep 5, 202525.6826.1225.6826.0726.071.40%19,380,020
Sep 4, 202525.8726.0925.2325.7125.71-1.04%25,614,470
Sep 3, 202526.3726.5425.7025.9825.98-1.14%25,869,540
Sep 2, 202526.0726.8726.0526.2826.280.77%33,032,290
Sep 1, 202525.9526.3925.7526.0826.080.89%27,682,180
Aug 29, 202525.1025.9625.1025.8525.851.33%23,217,990
Aug 28, 202525.1625.6724.9325.5125.511.39%27,172,360
Aug 27, 202526.1026.1325.1625.1625.16-3.97%33,310,200
Aug 26, 202525.6626.3625.2826.2026.202.10%46,585,350
Aug 25, 202526.1126.1525.4625.6625.66-0.74%32,096,260
Aug 22, 202525.8726.0425.6125.8525.850.04%25,533,370
Aug 21, 202525.0126.1525.0125.8425.842.78%50,282,170
Aug 20, 202524.4525.1424.3225.1425.142.86%32,553,950
Aug 19, 202525.0025.0124.3724.4424.44-2.24%32,381,640
Aug 18, 202523.9025.4423.8825.0025.006.61%75,443,010
Aug 15, 202522.9223.7222.8823.4523.452.18%29,418,190
Aug 14, 202523.0023.3022.8822.9522.95-1.25%21,904,300
Aug 13, 202522.9823.5922.8223.2423.241.35%32,951,210
Aug 12, 202522.5223.3022.4522.9322.931.82%38,723,490
Aug 11, 202522.4222.6622.3622.5222.520.76%14,757,480
Aug 8, 202522.5722.5922.3422.3522.35-1.11%9,770,632
Aug 7, 202522.6322.7422.4722.6022.60-0.04%12,099,270
Aug 6, 202522.2322.9322.1522.6122.611.57%24,320,080
Aug 5, 202522.2022.3922.1222.2622.260.18%12,463,320
Aug 4, 202521.6322.2221.5022.2222.222.40%17,695,170
Aug 1, 202521.7021.9021.5521.7021.700.32%13,216,130
Jul 31, 202522.1222.1421.5821.6321.63-2.22%20,571,460
Jul 30, 202522.2522.4122.0022.1222.12-0.72%14,634,240
Jul 29, 202522.4522.4522.1322.2822.28-0.85%15,650,840
Jul 28, 202522.7022.7222.3422.4722.47-1.06%19,939,430
Jul 25, 202522.6922.8522.5422.7122.710.53%20,712,340
Jul 24, 202522.4222.6622.3922.5922.590.98%20,166,700
Jul 23, 202522.3322.6222.3222.3722.370.22%25,928,840
Jul 22, 202522.4522.4822.1522.3222.32-0.53%24,773,880
Jul 21, 202522.1022.4522.0622.4422.442.33%30,924,740
Jul 18, 202521.9321.9821.7621.9321.930.27%12,931,750
Jul 17, 202521.6921.9221.6321.8721.871.16%17,527,220
Jul 16, 202521.8821.9121.5621.6221.62-2.61%15,278,410
Jul 15, 202521.6822.4821.6722.2021.752.49%35,557,190
Jul 14, 202521.6821.7321.6021.6621.22-0.05%12,422,100
Jul 11, 202521.8121.9821.6721.6721.23-0.64%18,296,250