Great Wall Motor Co., Ltd. Class A 601633
SSE · China · Langlebige Konsumgüter
CNY 13,73+0,07 (+0,51 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13,73 | +0,51 % | CNY 13,67 | CNY 13,88 | CNY 13,60 | 14,34M |
| 2026-09-29 | CNY 13,66 | -0,94 % | CNY 13,79 | CNY 13,89 | CNY 13,66 | 11,72M |
| 2026-09-28 | CNY 13,79 | -0,86 % | CNY 13,80 | CNY 13,90 | CNY 13,72 | 11,18M |
| 2026-09-24 | CNY 13,91 | -1,42 % | CNY 14,08 | CNY 14,09 | CNY 13,90 |
| 11,78M |
| 2026-09-23 | CNY 14,11 | -0,14 % | CNY 14,08 | CNY 14,28 | CNY 14,04 | 13,70M |
| 2026-09-22 | CNY 14,13 | +0,64 % | CNY 14,04 | CNY 14,20 | CNY 14,00 | 16,25M |
| 2026-09-21 | CNY 14,04 | -0,07 % | CNY 14,05 | CNY 14,05 | CNY 13,97 | 13,55M |
| 2026-09-18 | CNY 14,05 | -1,06 % | CNY 14,18 | CNY 14,25 | CNY 14,03 | 19,64M |
| 2026-09-17 | CNY 14,20 | -0,21 % | CNY 14,16 | CNY 14,27 | CNY 14,04 | 11,76M |
| 2026-09-16 | CNY 14,23 | -2,53 % | CNY 14,55 | CNY 14,55 | CNY 14,14 | 19,01M |
| 2026-09-15 | CNY 14,60 | -0,75 % | CNY 14,70 | CNY 14,90 | CNY 14,59 | 16,29M |
| 2026-09-14 | CNY 14,71 | +1,59 % | CNY 14,40 | CNY 14,74 | CNY 14,36 | 22,16M |
| 2026-09-11 | CNY 14,48 | -0,62 % | CNY 14,57 | CNY 14,68 | CNY 14,35 | 29,99M |
| 2026-09-10 | CNY 14,57 | -1,15 % | CNY 14,75 | CNY 14,75 | CNY 14,50 | 14,03M |
| 2026-09-09 | CNY 14,74 | -1,93 % | CNY 15,03 | CNY 15,03 | CNY 14,66 | 16,51M |
| 2026-09-08 | CNY 15,03 | +0,54 % | CNY 14,95 | CNY 15,06 | CNY 14,88 | 9,32M |
| 2026-09-07 | CNY 14,95 | +0,07 % | CNY 14,94 | CNY 15,00 | CNY 14,78 | 11,43M |
| 2026-09-04 | CNY 14,94 | +0,20 % | CNY 14,97 | CNY 15,22 | CNY 14,88 | 14,32M |
| 2026-09-03 | CNY 14,91 | -0,40 % | CNY 14,98 | CNY 15,08 | CNY 14,90 | 8,76M |
| 2026-09-02 | CNY 14,97 | -1,51 % | CNY 15,16 | CNY 15,21 | CNY 14,92 | 12,36M |
| 2026-09-01 | CNY 15,20 | +0,13 % | CNY 15,18 | CNY 15,34 | CNY 15,15 | 12,15M |
| 2026-08-31 | CNY 15,18 | -0,91 % | CNY 15,32 | CNY 15,32 | CNY 15,06 | 9,74M |
| 2026-08-28 | CNY 15,32 | +0,20 % | CNY 15,28 | CNY 15,36 | CNY 15,20 | 8,03M |
| 2026-08-27 | CNY 15,29 | -0,84 % | CNY 15,42 | CNY 15,44 | CNY 15,21 | 10,18M |
| 2026-08-26 | CNY 15,42 | +0,13 % | CNY 15,26 | CNY 15,55 | CNY 15,25 | 9,50M |
| 2026-08-25 | CNY 15,40 | +1,25 % | CNY 15,21 | CNY 15,40 | CNY 15,19 | 8,41M |
| 2026-08-24 | CNY 15,21 | 0,00 % | CNY 15,21 | CNY 15,40 | CNY 15,15 | 10,75M |
| 2026-08-21 | CNY 15,21 | -2,19 % | CNY 15,53 | CNY 15,53 | CNY 15,17 | 12,52M |
| 2026-08-20 | CNY 15,55 | +2,10 % | CNY 15,23 | CNY 15,56 | CNY 15,23 | 14,34M |
| 2026-08-19 | CNY 15,23 | -0,65 % | CNY 15,31 | CNY 15,36 | CNY 15,18 | 10,66M |
| 2026-08-18 | CNY 15,33 | -0,78 % | CNY 15,40 | CNY 15,44 | CNY 15,25 | 9,80M |
| 2026-08-17 | CNY 15,45 | +0,19 % | CNY 15,42 | CNY 15,48 | CNY 15,29 | 9,23M |
| 2026-08-14 | CNY 15,42 | -0,58 % | CNY 15,50 | CNY 15,55 | CNY 15,31 | 10,13M |
| 2026-08-13 | CNY 15,51 | -1,52 % | CNY 15,76 | CNY 15,76 | CNY 15,48 | 12,72M |
| 2026-08-12 | CNY 15,75 | +1,03 % | CNY 15,59 | CNY 15,80 | CNY 15,52 | 12,90M |
| 2026-08-11 | CNY 15,59 | -0,64 % | CNY 15,70 | CNY 15,77 | CNY 15,53 | 11,88M |
| 2026-08-10 | CNY 15,69 | +0,71 % | CNY 15,65 | CNY 15,80 | CNY 15,51 | 15,21M |
| 2026-08-07 | CNY 15,58 | -0,89 % | CNY 15,67 | CNY 15,72 | CNY 15,47 | 17,97M |
| 2026-08-06 | CNY 15,72 | -1,57 % | CNY 15,97 | CNY 15,98 | CNY 15,51 | 19,53M |
| 2026-08-05 | CNY 15,97 | -0,62 % | CNY 16,09 | CNY 16,14 | CNY 15,80 | 18,09M |
| 2026-08-04 | CNY 16,07 | -3,71 % | CNY 16,69 | CNY 16,70 | CNY 16,04 | 23,71M |
| 2026-08-03 | CNY 16,69 | -0,71 % | CNY 16,80 | CNY 16,84 | CNY 16,62 | 13,50M |
| 2026-07-31 | CNY 16,81 | -1,23 % | CNY 16,81 | CNY 16,87 | CNY 16,55 | 19,86M |
| 2026-07-30 | CNY 17,02 | +2,41 % | CNY 16,60 | CNY 17,10 | CNY 16,50 | 22,50M |
| 2026-07-29 | CNY 16,62 | +1,16 % | CNY 16,40 | CNY 16,71 | CNY 16,34 | 16,98M |
| 2026-07-28 | CNY 16,43 | +1,73 % | CNY 16,09 | CNY 16,50 | CNY 16,04 | 16,25M |
| 2026-07-27 | CNY 16,15 | +0,19 % | CNY 16,12 | CNY 16,33 | CNY 15,93 | 13,92M |
| 2026-07-24 | CNY 16,12 | -0,56 % | CNY 16,12 | CNY 16,36 | CNY 16,08 | 11,01M |
| 2026-07-23 | CNY 16,21 | +0,81 % | CNY 16,09 | CNY 16,26 | CNY 15,86 | 13,78M |
| 2026-07-22 | CNY 16,08 | -0,06 % | CNY 16,06 | CNY 16,14 | CNY 15,75 | 19,44M |
| 2026-07-21 | CNY 16,09 | -1,65 % | CNY 16,37 | CNY 16,84 | CNY 16,06 | 29,24M |
| 2026-07-20 | CNY 16,36 | +4,47 % | CNY 15,70 | CNY 16,44 | CNY 15,70 | 26,99M |
| 2026-07-17 | CNY 15,66 | -1,45 % | CNY 15,85 | CNY 16,14 | CNY 15,56 | 20,15M |
| 2026-07-16 | CNY 15,89 | +1,99 % | CNY 15,54 | CNY 15,95 | CNY 15,40 | 21,24M |
| 2026-07-15 | CNY 15,58 | +3,66 % | CNY 15,00 | CNY 15,60 | CNY 14,91 | 22,09M |
| 2026-07-14 | CNY 15,03 | +0,20 % | CNY 14,98 | CNY 15,08 | CNY 14,88 | 12,79M |
| 2026-07-13 | CNY 15,00 | -1,70 % | CNY 14,91 | CNY 15,04 | CNY 14,76 | 14,73M |
| 2026-07-10 | CNY 15,26 | +1,33 % | CNY 15,07 | CNY 15,45 | CNY 14,81 | 17,28M |
| 2026-07-09 | CNY 15,06 | -1,57 % | CNY 15,23 | CNY 15,27 | CNY 15,02 | 13,07M |
| 2026-07-08 | CNY 15,30 | -1,35 % | CNY 15,46 | CNY 15,59 | CNY 15,20 | 11,50M |
| 2026-07-07 | CNY 15,51 | -1,65 % | CNY 15,73 | CNY 15,95 | CNY 15,38 | 14,63M |
| 2026-07-06 | CNY 15,77 | +2,60 % | CNY 15,45 | CNY 15,86 | CNY 15,26 | 23,33M |
| 2026-07-03 | CNY 15,37 | +2,47 % | CNY 15,00 | CNY 15,40 | CNY 14,95 | 24,08M |
| 2026-07-02 | CNY 15,00 | -0,40 % | CNY 15,20 | CNY 15,48 | CNY 14,85 | 24,60M |
| 2026-07-01 | CNY 15,06 | -0,20 % | CNY 15,09 | CNY 15,20 | CNY 14,83 | 17,05M |
| 2026-06-30 | CNY 15,09 | -2,33 % | CNY 15,38 | CNY 15,59 | CNY 15,03 | 18,15M |
| 2026-06-29 | CNY 15,45 | +2,32 % | CNY 15,10 | CNY 15,64 | CNY 14,67 | 26,38M |
| 2026-06-26 | CNY 15,10 | -3,64 % | CNY 15,60 | CNY 15,66 | CNY 15,10 | 20,22M |
| 2026-06-25 | CNY 15,67 | -2,18 % | CNY 15,95 | CNY 16,09 | CNY 15,60 | 20,87M |
| 2026-06-24 | CNY 16,02 | -3,14 % | CNY 16,60 | CNY 16,71 | CNY 16,01 | 19,51M |
| 2026-06-23 | CNY 16,54 | -2,82 % | CNY 16,92 | CNY 17,16 | CNY 16,53 | 19,87M |
| 2026-06-22 | CNY 17,02 | -3,57 % | CNY 17,52 | CNY 17,57 | CNY 16,86 | 27,11M |
| 2026-06-18 | CNY 17,65 | +4,93 % | CNY 16,81 | CNY 18,15 | CNY 16,28 | 46,31M |
| 2026-06-17 | CNY 16,82 | -2,83 % | CNY 17,26 | CNY 17,27 | CNY 16,82 | 19,28M |
| 2026-06-16 | CNY 17,31 | -2,42 % | CNY 17,68 | CNY 17,90 | CNY 17,28 | 21,51M |
| 2026-06-15 | CNY 17,74 | +0,80 % | CNY 17,60 | CNY 17,95 | CNY 17,58 | 30,02M |
| 2026-06-12 | CNY 17,60 | +0,46 % | CNY 17,41 | CNY 18,25 | CNY 17,41 | 78,27M |
| 2026-06-11 | CNY 17,52 | +2,28 % | CNY 17,00 | CNY 17,68 | CNY 16,97 | 40,64M |
| 2026-06-10 | CNY 17,13 | +3,38 % | CNY 16,52 | CNY 17,20 | CNY 16,45 | 39,69M |
| 2026-06-09 | CNY 16,57 | +0,98 % | CNY 16,40 | CNY 16,58 | CNY 16,30 | 16,50M |
| 2026-06-08 | CNY 16,41 | -1,97 % | CNY 16,60 | CNY 16,72 | CNY 16,24 | 24,26M |
| 2026-06-05 | CNY 16,74 | +0,48 % | CNY 16,66 | CNY 16,87 | CNY 16,48 | 21,60M |
| 2026-06-04 | CNY 16,66 | -1,94 % | CNY 16,93 | CNY 16,93 | CNY 16,57 | 22,16M |
| 2026-06-03 | CNY 16,99 | -0,29 % | CNY 17,01 | CNY 17,03 | CNY 16,43 | 29,40M |
| 2026-06-02 | CNY 17,04 | +0,29 % | CNY 16,90 | CNY 17,28 | CNY 16,72 | 37,22M |
| 2026-06-01 | CNY 16,99 | +0,59 % | CNY 16,88 | CNY 17,30 | CNY 16,70 | 39,61M |
| 2026-05-29 | CNY 16,89 | +0,12 % | CNY 16,86 | CNY 17,00 | CNY 16,75 | 31,73M |
| 2026-05-28 | CNY 16,87 | -2,20 % | CNY 17,20 | CNY 17,23 | CNY 16,71 | 22,73M |
| 2026-05-27 | CNY 17,25 | -1,15 % | CNY 17,45 | CNY 17,54 | CNY 17,09 | 21,34M |
| 2026-05-26 | CNY 17,45 | -0,74 % | CNY 17,58 | CNY 17,90 | CNY 17,36 | 22,11M |