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