Great Wall Motor Co., Ltd. Class A 601633
SSE · China · Consumer Durables
CNY 13.73+0.07 (+0.51%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |