Skip to main content
Great Wall Motor Company Limited (SHA:601633)
China flag China · Delayed Price · Currency is CNY
20.05
+0.04 (0.20%)
Apr 29, 2026, 10:15 AM CST

Great Wall Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.1520.2019.9520.0120.01-1.04%11,799,490
Apr 27, 202620.0520.3519.7620.2220.22-0.05%16,725,290
Apr 24, 202620.4020.4020.2120.2320.23-1.08%11,581,110
Apr 23, 202620.4520.5120.3120.4520.45-11,203,280
Apr 22, 202620.7020.7520.4320.4520.45-1.02%15,092,530
Apr 21, 202620.6620.7320.5220.6620.66-0.19%8,323,394
Apr 20, 202620.7120.9720.6520.7020.70-0.14%13,976,430
Apr 17, 202620.9320.9320.6120.7320.73-1.00%11,436,030
Apr 16, 202621.0421.2020.8420.9420.940.05%14,149,790
Apr 15, 202621.2121.3020.9120.9320.93-1.32%11,586,540
Apr 14, 202621.4521.4921.1021.2121.21-0.70%11,826,900
Apr 13, 202621.2021.5521.0821.3621.360.42%16,761,400
Apr 10, 202620.7621.3520.7121.2721.272.75%22,983,210
Apr 9, 202620.8820.9420.6620.7020.70-1.48%10,573,090
Apr 8, 202620.8121.0220.8021.0121.011.45%14,779,400
Apr 7, 202620.9120.9220.5520.7120.71-0.24%9,607,708
Apr 3, 202621.0021.2320.6820.7620.76-0.53%12,746,010
Apr 2, 202620.7021.0420.6620.8720.871.11%16,708,703
Apr 1, 202620.7820.8320.4020.6420.640.05%11,659,510
Mar 31, 202620.3020.9220.2520.6320.631.58%14,964,920
Mar 30, 202620.7520.8320.2820.3120.31-2.73%15,610,110
Mar 27, 202620.6320.9020.5820.8820.880.72%10,633,628
Mar 26, 202620.8721.0920.7020.7320.73-0.81%10,546,924
Mar 25, 202620.7020.9520.5520.9020.900.87%12,899,620
Mar 24, 202620.9521.0320.4220.7220.72-0.53%19,109,660
Mar 23, 202621.1421.5020.7220.8320.83-2.16%25,836,450
Mar 20, 202621.0121.4520.7321.2921.291.67%30,321,750
Mar 19, 202620.9121.1820.8120.9420.94-0.62%19,911,989
Mar 18, 202621.1521.1820.9521.0721.07-0.33%14,419,080
Mar 17, 202621.1621.4521.1421.1421.14-0.05%19,881,900
Mar 16, 202621.0021.4920.9521.1521.150.38%18,855,180
Mar 13, 202620.6021.1820.4821.0721.072.23%29,205,807
Mar 12, 202620.4520.6620.3520.6120.610.44%12,956,265
Mar 11, 202620.0720.6820.0720.5220.522.24%19,822,260
Mar 10, 202620.0420.1420.0220.0720.070.25%8,989,301
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