Shanghai - Delayed Quote
CNY
Great Wall Motor Company Limited (601633.SS)
14.37
+0.28
(+1.99%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
14.04
14.39
14.04
14.37
14.37
18,740,871
Nov 2, 2026
14.02
14.25
13.92
14.09
14.09
17,335,188
Oct 30, 2026
14.01
14.15
13.93
14.02
14.02
11,893,574
Oct 29, 2026
14.16
14.27
14.04
14.11
14.11
11,292,944
Oct 28, 2026
14.20
14.44
14.20
14.24
14.24
14,699,452
Oct 27, 2026
14.10
14.32
14.10
14.20
14.20
14,793,779
Oct 26, 2026
13.90
14.22
13.85
14.18
14.18
17,968,520
Oct 23, 2026
13.63
13.92
13.50
13.90
13.90
14,575,460
Oct 22, 2026
13.74
13.81
13.58
13.63
13.63
10,999,143
Oct 21, 2026
14.20
14.22
13.77
13.80
13.80
14,738,207
Oct 20, 2026
14.05
14.22
13.97
14.22
14.22
14,656,926
Oct 19, 2026
14.03
14.10
13.91
14.09
14.09
11,414,707
Oct 16, 2026
13.92
14.03
13.82
14.03
14.03
13,778,769
Oct 15, 2026
13.63
13.95
13.58
13.91
13.91
14,547,634
Oct 14, 2026
13.86
13.93
13.73
13.75
13.75
10,243,700
Oct 13, 2026
14.10
14.11
13.83
13.86
13.86
16,679,006
Oct 12, 2026
13.78
14.23
13.77
14.22
14.22
24,768,372
Oct 9, 2026
13.41
13.82
13.41
13.78
13.78
19,427,807
Oct 8, 2026
13.62
13.69
13.37
13.41
13.41
19,053,958
Sep 30, 2026
13.67
13.88
13.60
13.73
13.73
14,344,059
Sep 29, 2026
13.79
13.89
13.66
13.66
13.66
11,719,037
Sep 28, 2026
13.80
13.90
13.72
13.79
13.79
11,182,727
Sep 24, 2026
14.08
14.09
13.90
13.91
13.91
11,783,194
Sep 23, 2026
14.08
14.28
14.04
14.11
14.11
13,696,672
Sep 22, 2026
14.04
14.20
14.00
14.13
14.13
16,249,356
Sep 21, 2026
14.05
14.05
13.97
14.04
14.04
13,547,385
Sep 18, 2026
14.18
14.25
14.03
14.05
14.05
19,639,657
Sep 17, 2026
14.16
14.27
14.04
14.20
14.20
11,759,827
Sep 16, 2026
14.55
14.55
14.14
14.23
14.23
19,012,900
Sep 15, 2026
14.70
14.90
14.59
14.60
14.60
16,285,407
Sep 14, 2026
14.40
14.74
14.36
14.71
14.71
22,164,903
Sep 11, 2026
14.57
14.68
14.35
14.48
14.48
29,991,138
Sep 10, 2026
14.75
14.75
14.50
14.57
14.57
14,033,373
Sep 9, 2026
15.03
15.03
14.66
14.74
14.74
16,510,277
Sep 8, 2026
14.95
15.06
14.88
15.03
15.03
9,322,388
Sep 7, 2026
14.94
15.00
14.78
14.95
14.95
11,425,670
Sep 4, 2026
14.97
15.22
14.88
14.94
14.94
14,319,847
Sep 3, 2026
14.98
15.08
14.90
14.91
14.91
8,763,747
Sep 2, 2026
15.16
15.21
14.92
14.97
14.97
12,355,292
Sep 1, 2026
15.18
15.34
15.15
15.20
15.20
12,154,903
Aug 31, 2026
15.32
15.32
15.06
15.18
15.18
9,741,632
Aug 28, 2026
15.28
15.36
15.20
15.32
15.32
8,034,300
Aug 27, 2026
15.42
15.44
15.21
15.29
15.29
10,178,900
Aug 26, 2026
15.26
15.55
15.25
15.42
15.42
9,498,794
Aug 25, 2026
15.21
15.40
15.19
15.40
15.40
8,408,124
Aug 24, 2026
15.21
15.40
15.15
15.21
15.21
10,749,557
Aug 21, 2026
15.53
15.53
15.17
15.21
15.21
12,522,503
Aug 20, 2026
15.23
15.56
15.23
15.55
15.55
14,341,655
Aug 19, 2026
15.31
15.36
15.18
15.23
15.23
10,657,384
Aug 18, 2026
15.40
15.44
15.25
15.33
15.33
9,800,829
Aug 17, 2026
15.42
15.48
15.29
15.45
15.45
9,231,844
Aug 14, 2026
15.50
15.55
15.31
15.42
15.42
10,126,243
Aug 13, 2026
15.76
15.76
15.48
15.51
15.51
12,718,215
Aug 12, 2026
15.59
15.80
15.52
15.75
15.75
12,902,409
Aug 11, 2026
15.70
15.77
15.53
15.59
15.59
11,883,900
Aug 10, 2026
15.65
15.80
15.51
15.69
15.69
15,205,961
Aug 7, 2026
15.67
15.72
15.47
15.58
15.58
17,973,394
Aug 6, 2026
15.97
15.98
15.51
15.72
15.72
19,529,827
Aug 5, 2026
16.09
16.14
15.80
15.97
15.97
18,088,895
Aug 4, 2026
16.69
16.70
16.04
16.07
16.07
23,706,620
Aug 3, 2026
16.80
16.84
16.62
16.69
16.69
13,497,279
Jul 31, 2026
16.81
16.87
16.55
16.81
16.81
19,855,159
Jul 30, 2026
16.60
17.10
16.50
17.02
17.02
22,501,422
Jul 29, 2026
16.40
16.71
16.34
16.62
16.62
16,976,069
Jul 28, 2026
16.09
16.50
16.04
16.43
16.43
16,254,902
Jul 27, 2026
16.12
16.33
15.93
16.15
16.15
13,923,345
Jul 24, 2026
16.12
16.36
16.08
16.12
16.12
11,007,451
Jul 23, 2026
16.09
16.26
15.86
16.21
16.21
13,777,065
Jul 22, 2026
16.06
16.14
15.75
16.08
16.08
19,442,842
Jul 21, 2026
16.37
16.84
16.06
16.09
16.09
29,238,860
Jul 20, 2026
15.70
16.44
15.70
16.36
16.36
26,994,323
Jul 17, 2026
15.85
16.14
15.56
15.66
15.66
20,147,266
Jul 16, 2026
15.54
15.95
15.40
15.89
15.89
21,236,682
Jul 15, 2026
15.00
15.60
14.91
15.58
15.58
22,089,795
Jul 14, 2026
14.98
15.08
14.88
15.03
15.03
12,788,823
Jul 13, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
14.91
15.04
14.76
15.00
15.00
14,732,853
Jul 10, 2026
15.07
15.45
14.81
15.26
14.91
17,284,801
Jul 9, 2026
15.23
15.27
15.02
15.06
14.71
13,069,271
Jul 8, 2026
15.46
15.59
15.20
15.30
14.95
11,497,194
Jul 7, 2026
15.73
15.95
15.38
15.51
15.15
14,630,136
Jul 6, 2026
15.45
15.86
15.26
15.77
15.41
23,333,801
Jul 3, 2026
15.00
15.40
14.95
15.37
15.02
24,084,949
Jul 2, 2026
15.20
15.48
14.85
15.00
14.66
24,602,331
Jul 1, 2026
15.09
15.20
14.83
15.06
14.71
17,053,726
Jun 30, 2026
15.38
15.59
15.03
15.09
14.74
18,150,023
Jun 29, 2026
15.10
15.64
14.67
15.45
15.10
26,380,040
Jun 26, 2026
15.60
15.66
15.10
15.10
14.75
20,216,447
Jun 25, 2026
15.95
16.09
15.60
15.67
15.31
20,873,261
Jun 24, 2026
16.60
16.71
16.01
16.02
15.65
19,511,405
Jun 23, 2026
16.92
17.16
16.53
16.54
16.16
19,873,806
Jun 22, 2026
17.52
17.57
16.86
17.02
16.63
27,107,163
Jun 18, 2026
16.81
18.15
16.28
17.65
17.25
46,312,842
Jun 17, 2026
17.26
17.27
16.82
16.82
16.43
19,283,577
Jun 16, 2026
17.68
17.90
17.28
17.31
16.91
21,511,179
Jun 15, 2026
17.60
17.95
17.58
17.74
17.33
30,022,892
Jun 12, 2026
17.41
18.25
17.41
17.60
17.20
78,268,738
Jun 11, 2026
17.00
17.68
16.97
17.52
17.12
40,642,758
Jun 10, 2026
16.52
17.20
16.45
17.13
16.74
39,688,531
Jun 9, 2026
16.40
16.58
16.30
16.57
16.19
16,502,309
Jun 8, 2026
16.60
16.72
16.24
16.41
16.03
24,259,971
Jun 5, 2026
16.66
16.87
16.48
16.74
16.36
21,595,207
Jun 4, 2026
16.93
16.93
16.57
16.66
16.28
22,157,023
Jun 3, 2026
17.01
17.03
16.43
16.99
16.60
29,398,343
Jun 2, 2026
16.90
17.28
16.72
17.04
16.65
37,224,592
Jun 1, 2026
16.88
17.30
16.70
16.99
16.60
39,606,207
May 29, 2026
16.86
17.00
16.75
16.89
16.50
31,728,071
May 28, 2026
17.20
17.23
16.71
16.87
16.48
22,734,211
May 27, 2026
17.45
17.54
17.09
17.25
16.85
21,337,832
May 26, 2026
17.58
17.90
17.36
17.45
17.05
22,114,456
May 25, 2026
17.74
17.85
17.48
17.58
17.18
16,365,726
May 22, 2026
17.80
17.92
17.57
17.71
17.30
16,984,055
May 21, 2026
18.13
18.24
17.76
17.83
17.42
23,311,262
May 20, 2026
18.46
18.46
18.07
18.13
17.71
14,444,275
May 19, 2026
18.48
18.85
18.42
18.45
18.03
18,210,988
May 18, 2026
19.05
19.06
18.36
18.44
18.02
25,070,406
May 15, 2026
19.20
19.32
19.00
19.09
18.65
13,493,251
May 14, 2026
19.53
19.55
19.11
19.15
18.71
16,909,303
May 13, 2026
19.69
19.70
19.44
19.54
19.09
15,205,042
May 12, 2026
19.80
19.80
19.70
19.71
19.26
10,297,862
May 11, 2026
19.81
19.87
19.65
19.80
19.35
16,358,603
May 8, 2026
19.87
19.92
19.78
19.80
19.35
13,515,381
May 7, 2026
19.92
19.96
19.78
19.85
19.39
13,297,910
May 6, 2026
19.90
20.00
19.68
19.91
19.45
22,889,198
Apr 30, 2026
19.95
20.00
19.87
19.89
19.43
10,431,437
Apr 29, 2026
20.00
20.10
19.90
19.95
19.49
16,167,951
Apr 28, 2026
20.15
20.20
19.95
20.01
19.55
11,799,491
Apr 27, 2026
20.05
20.35
19.76
20.22
19.76
16,725,299
Apr 24, 2026
20.40
20.40
20.21
20.23
19.77
11,581,118
Apr 23, 2026
20.45
20.51
20.31
20.45
19.98
11,203,287
Apr 22, 2026
20.70
20.75
20.43
20.45
19.98
15,092,539
Apr 21, 2026
20.66
20.73
20.52
20.66
20.19
8,323,394
Apr 20, 2026
20.71
20.97
20.65
20.70
20.23
13,976,433
Apr 17, 2026
20.93
20.93
20.61
20.73
20.25
11,436,037
Apr 16, 2026
21.04
21.20
20.84
20.94
20.46
14,149,792
Apr 15, 2026
21.21
21.30
20.91
20.93
20.45
11,586,543
Apr 14, 2026
21.45
21.49
21.10
21.21
20.72
11,826,900
Apr 13, 2026
21.20
21.55
21.08
21.36
20.87
16,761,400
Apr 10, 2026
20.76
21.35
20.71
21.27
20.78
22,983,210
Apr 9, 2026
20.88
20.94
20.66
20.70
20.23
10,573,091
Apr 8, 2026
20.81
21.02
20.80
21.01
20.53
14,779,402
Apr 7, 2026
20.91
20.92
20.55
20.71
20.23
9,607,708
Apr 3, 2026
21.00
21.23
20.68
20.76
20.28
12,746,010
Apr 2, 2026
20.70
21.04
20.66
20.87
20.39
16,708,703
Apr 1, 2026
20.78
20.83
20.40
20.64
20.17
11,659,510
Mar 31, 2026
20.30
20.92
20.25
20.63
20.16
14,964,926
Mar 30, 2026
20.75
20.83
20.28
20.31
19.84
15,610,114
Mar 27, 2026
20.63
20.90
20.58
20.88
20.40
10,633,628
Mar 26, 2026
20.87
21.09
20.70
20.73
20.25
10,546,924
Mar 25, 2026
20.70
20.95
20.55
20.90
20.42
12,899,621
Mar 24, 2026
20.95
21.03
20.42
20.72
20.24
19,109,660
Mar 23, 2026
21.14
21.50
20.72
20.83
20.35
25,836,451
Mar 20, 2026
21.01
21.45
20.73
21.29
20.80
30,321,752
Mar 19, 2026
20.91
21.18
20.81
20.94
20.46
19,911,989
Mar 18, 2026
21.15
21.18
20.95
21.07
20.59
14,419,080
Mar 17, 2026
21.16
21.45
21.14
21.14
20.66
19,881,908
Mar 16, 2026
21.00
21.49
20.95
21.15
20.66
18,855,183
Mar 13, 2026
20.60
21.18
20.48
21.07
20.59
29,205,807
Mar 12, 2026
20.45
20.66
20.35
20.61
20.14
12,956,265
Mar 11, 2026
20.07
20.68
20.07
20.52
20.05
19,822,268
Mar 10, 2026
20.04
20.14
20.02
20.07
19.61
8,989,301
Mar 9, 2026
20.10
20.10
19.90
20.02
19.56
11,645,125
Mar 6, 2026
19.97
20.20
19.88
20.19
19.73
9,248,555
Mar 5, 2026
19.99
20.12
19.89
19.96
19.50
11,933,776
Mar 4, 2026
20.01
20.09
19.73
19.84
19.38
19,204,950
Mar 3, 2026
20.43
20.60
20.17
20.17
19.71
20,851,403
Mar 2, 2026
20.40
20.58
20.26
20.42
19.95
22,543,437
Feb 27, 2026
20.72
20.82
20.50
20.50
20.03
22,338,604
Feb 26, 2026
20.97
20.99
20.75
20.80
20.32
9,582,055
Feb 25, 2026
20.93
21.22
20.92
20.97
20.49
15,164,781
Feb 24, 2026
20.73
21.15
20.73
21.04
20.56
16,512,919
Feb 13, 2026
20.77
20.85
20.66
20.67
20.20
9,040,310
Feb 12, 2026
21.04
21.04
20.75
20.76
20.28
10,167,475
Feb 11, 2026
20.95
21.12
20.88
20.98
20.50
9,164,400
Feb 10, 2026
21.00
21.03
20.85
20.92
20.44
6,616,863
Feb 9, 2026
20.96
21.13
20.87
20.99
20.51
11,983,584
Feb 6, 2026
21.07
21.15
20.92
20.93
20.45
11,173,762
Feb 5, 2026
20.73
21.28
20.70
21.16
20.67
20,995,814
Feb 4, 2026
20.49
20.84
20.41
20.81
20.33
15,500,257
Feb 3, 2026
20.48
20.60
20.37
20.51
20.04
13,908,448
Feb 2, 2026
20.52
20.85
20.41
20.44
19.97
17,445,204
Jan 30, 2026
21.14
21.15
20.68
20.69
20.22
17,743,277
Jan 29, 2026
20.85
21.10
20.58
21.10
20.62
26,632,496
Jan 28, 2026
21.10
21.15
20.85
20.87
20.39
20,358,703
Jan 27, 2026
21.25
21.29
21.01
21.09
20.61
13,104,035
Jan 26, 2026
21.57
21.57
21.24
21.27
20.78
18,084,768
Jan 23, 2026
21.51
21.70
21.38
21.59
21.09
18,597,935
Jan 22, 2026
21.65
21.67
21.46
21.50
21.01
15,865,024
Jan 21, 2026
21.72
21.73
21.56
21.60
21.10
13,928,702
Jan 20, 2026
21.99
21.99
21.74
21.79
21.29
14,788,643
Jan 19, 2026
21.88
22.02
21.84
21.99
21.49
16,300,218
Jan 16, 2026
21.75
21.82
21.68
21.76
21.26
13,161,306
Jan 15, 2026
21.75
21.82
21.66
21.70
21.20
12,527,494
Jan 14, 2026
21.90
22.00
21.63
21.75
21.25
23,981,347
Jan 13, 2026
22.18
22.31
21.90
21.93
21.43
24,968,307
Jan 12, 2026
22.13
22.19
22.01
22.17
21.66
19,377,163
Jan 9, 2026
22.09
22.18
22.00
22.13
21.62
15,593,057
Jan 8, 2026
22.24
22.24
22.01
22.10
21.59
17,364,178
Jan 7, 2026
22.50
22.50
22.16
22.30
21.79
15,926,283
Jan 6, 2026
22.27
22.53
22.16
22.51
21.99
20,158,478
Jan 5, 2026
22.60
22.61
22.15
22.30
21.79
23,117,243
Dec 31, 2025
22.60
22.81
22.40
22.63
22.11
15,242,797
Dec 30, 2025
22.60
22.67
22.44
22.50
21.98
12,464,329
Dec 29, 2025
22.77
23.05
22.61
22.61
22.09
15,358,161
Dec 26, 2025
22.28
23.29
22.28
22.78
22.26
36,311,003
Dec 25, 2025
22.02
22.19
21.91
22.17
21.66
9,136,187
Dec 24, 2025
22.03
22.14
21.94
22.02
21.51
9,889,466
Dec 23, 2025
22.33
22.33
22.07
22.09
21.58
8,815,589
Dec 22, 2025
22.34
22.50
22.26
22.33
21.82
8,588,367
Dec 19, 2025
22.09
22.36
22.05
22.21
21.70
10,082,327
Dec 18, 2025
22.45
22.45
22.03
22.06
21.55
10,899,742
Dec 17, 2025
22.46
22.55
22.15
22.35
21.84
13,643,380
Dec 16, 2025
22.70
22.78
22.41
22.55
22.03
13,695,448
Dec 15, 2025
22.50
22.87
22.46
22.56
22.04
16,238,732
Dec 12, 2025
21.89
22.85
21.70
22.69
22.17
44,193,154
Dec 11, 2025
22.01
22.15
21.85
22.04
21.53
16,184,889
Dec 10, 2025
21.63
22.00
21.40
22.00
21.50
16,188,355
Dec 9, 2025
21.70
21.79
21.62
21.74
21.24
12,026,821
Dec 8, 2025
21.92
21.96
21.74
21.77
21.27
12,744,505
Dec 5, 2025
21.84
21.98
21.72
21.92
21.42
9,087,545
Dec 4, 2025
21.80
21.95
21.72
21.80
21.30
10,279,377
Dec 3, 2025
22.02
22.05
21.77
21.83
21.33
8,458,655
Dec 2, 2025
22.18
22.25
21.95
22.01
21.51
10,442,230
Dec 1, 2025
21.91
22.18
21.86
22.12
21.61
14,833,197
Nov 28, 2025
21.75
21.92
21.58
21.90
21.40
10,968,730
Nov 27, 2025
21.78
21.88
21.60
21.76
21.26
10,677,815
Nov 26, 2025
21.71
21.83
21.68
21.78
21.28
9,290,431
Nov 25, 2025
21.72
21.90
21.61
21.70
21.20
14,680,303
Nov 24, 2025
21.70
21.74
21.55
21.64
21.14
12,348,626
Nov 21, 2025
21.77
21.85
21.52
21.62
21.12
16,997,158
Nov 20, 2025
22.00
22.12
21.86
21.90
21.40
12,631,422
Nov 19, 2025
22.18
22.32
21.86
21.97
21.47
18,995,471
Nov 18, 2025
22.42
22.51
22.10
22.13
21.62
17,465,303
Nov 17, 2025
22.70
22.75
22.32
22.42
21.91
18,761,249
Nov 14, 2025
22.97
23.12
22.68
22.70
22.18
18,903,440
Nov 13, 2025
22.97
23.15
22.80
23.09
22.56
17,232,945
Nov 12, 2025
23.36
23.37
22.85
22.97
22.44
22,417,627
Nov 11, 2025
23.77
23.77
23.30
23.39
22.85
19,792,492
Nov 10, 2025
22.85
23.81
22.78
23.73
23.19
37,817,369
Nov 7, 2025
22.82
23.00
22.69
22.78
22.26
12,169,413
Nov 6, 2025
22.49
22.90
22.46
22.81
22.29
16,382,557
Nov 5, 2025
22.33
22.50
22.15
22.45
21.94
9,992,211
Nov 4, 2025
22.64
22.72
22.36
22.47
21.95
13,406,487
Nov 3, 2025
22.84
22.92
22.55
22.69
22.17
15,654,585
