Skip to content
SSE stocks: 168Advancing: 39Declining: 125Currency: CNY
Open Tradzy

Great Wall Motor Company Limited (601633) Price History

Daily open, high, low, close and volume for Great Wall Motor Company Limited (601633) from 2025-10-09 to 2026-10-09, newest first.

‹ 601633 price and chart
DateOpenHighLowCloseVolume
2026-10-09CNY 13.41CNY 13.82CNY 13.41CNY 13.7819,427,807
2026-10-08CNY 13.62CNY 13.69CNY 13.37CNY 13.4119,053,958
2026-09-30CNY 13.67CNY 13.88CNY 13.60CNY 13.7314,344,059
2026-09-29CNY 13.79CNY 13.89CNY 13.66CNY 13.6611,719,037
2026-09-28CNY 13.80CNY 13.90CNY 13.72CNY 13.7911,182,727
2026-09-24CNY 14.08CNY 14.09CNY 13.90CNY 13.9111,783,194
2026-09-23CNY 14.08CNY 14.28CNY 14.04CNY 14.1113,696,672
2026-09-22CNY 14.04CNY 14.20CNY 14.00CNY 14.1316,249,356
2026-09-21CNY 14.05CNY 14.05CNY 13.97CNY 14.0413,547,385
2026-09-18CNY 14.18CNY 14.25CNY 14.03CNY 14.0519,639,657
2026-09-17CNY 14.16CNY 14.27CNY 14.04CNY 14.2011,759,827
2026-09-16CNY 14.55CNY 14.55CNY 14.14CNY 14.2319,012,900
2026-09-15CNY 14.70CNY 14.90CNY 14.59CNY 14.6016,285,407
2026-09-14CNY 14.40CNY 14.74CNY 14.36CNY 14.7122,164,903
2026-09-11CNY 14.57CNY 14.68CNY 14.35CNY 14.4829,991,138
2026-09-10CNY 14.75CNY 14.75CNY 14.50CNY 14.5714,033,373
2026-09-09CNY 15.03CNY 15.03CNY 14.66CNY 14.7416,510,277
2026-09-08CNY 14.95CNY 15.06CNY 14.88CNY 15.039,322,388
2026-09-07CNY 14.94CNY 15.00CNY 14.78CNY 14.9511,425,670
2026-09-04CNY 14.97CNY 15.22CNY 14.88CNY 14.9414,319,847
2026-09-03CNY 14.98CNY 15.08CNY 14.90CNY 14.918,763,747
2026-09-02CNY 15.16CNY 15.21CNY 14.92CNY 14.9712,355,292
2026-09-01CNY 15.18CNY 15.34CNY 15.15CNY 15.2012,154,903
2026-08-31CNY 15.32CNY 15.32CNY 15.06CNY 15.189,741,632
2026-08-28CNY 15.28CNY 15.36CNY 15.20CNY 15.328,034,300
2026-08-27CNY 15.42CNY 15.44CNY 15.21CNY 15.2910,178,900
2026-08-26CNY 15.26CNY 15.55CNY 15.25CNY 15.429,498,794
2026-08-25CNY 15.21CNY 15.40CNY 15.19CNY 15.408,408,124
2026-08-24CNY 15.21CNY 15.40CNY 15.15CNY 15.2110,749,557
2026-08-21CNY 15.53CNY 15.53CNY 15.17CNY 15.2112,522,503
2026-08-20CNY 15.23CNY 15.56CNY 15.23CNY 15.5514,341,655
2026-08-19CNY 15.31CNY 15.36CNY 15.18CNY 15.2310,657,384
2026-08-18CNY 15.40CNY 15.44CNY 15.25CNY 15.339,800,829
2026-08-17CNY 15.42CNY 15.48CNY 15.29CNY 15.459,231,844
2026-08-14CNY 15.50CNY 15.55CNY 15.31CNY 15.4210,126,243
2026-08-13CNY 15.76CNY 15.76CNY 15.48CNY 15.5112,718,215
2026-08-12CNY 15.59CNY 15.80CNY 15.52CNY 15.7512,902,409
2026-08-11CNY 15.70CNY 15.77CNY 15.53CNY 15.5911,883,900
2026-08-10CNY 15.65CNY 15.80CNY 15.51CNY 15.6915,205,961
2026-08-07CNY 15.67CNY 15.72CNY 15.47CNY 15.5817,973,394
2026-08-06CNY 15.97CNY 15.98CNY 15.51CNY 15.7219,529,827
2026-08-05CNY 16.09CNY 16.14CNY 15.80CNY 15.9718,088,895
2026-08-04CNY 16.69CNY 16.70CNY 16.04CNY 16.0723,706,620
2026-08-03CNY 16.80CNY 16.84CNY 16.62CNY 16.6913,497,279
2026-07-31CNY 16.81CNY 16.87CNY 16.55CNY 16.8119,855,159
2026-07-30CNY 16.60CNY 17.10CNY 16.50CNY 17.0222,501,422
2026-07-29CNY 16.40CNY 16.71CNY 16.34CNY 16.6216,976,069
2026-07-28CNY 16.09CNY 16.50CNY 16.04CNY 16.4316,254,902
2026-07-27CNY 16.12CNY 16.33CNY 15.93CNY 16.1513,923,345
2026-07-24CNY 16.12CNY 16.36CNY 16.08CNY 16.1211,007,451
2026-07-23CNY 16.09CNY 16.26CNY 15.86CNY 16.2113,777,065
2026-07-22CNY 16.06CNY 16.14CNY 15.75CNY 16.0819,442,842
2026-07-21CNY 16.37CNY 16.84CNY 16.06CNY 16.0929,238,860
2026-07-20CNY 15.70CNY 16.44CNY 15.70CNY 16.3626,994,323
2026-07-17CNY 15.85CNY 16.14CNY 15.56CNY 15.6620,147,266
2026-07-16CNY 15.54CNY 15.95CNY 15.40CNY 15.8921,236,682
2026-07-15CNY 15.00CNY 15.60CNY 14.91CNY 15.5822,089,795
2026-07-14CNY 14.98CNY 15.08CNY 14.88CNY 15.0312,788,823
2026-07-13CNY 14.91CNY 15.04CNY 14.76CNY 15.0014,732,853
2026-07-10CNY 15.07CNY 15.45CNY 14.81CNY 15.2617,284,801
2026-07-09CNY 15.23CNY 15.27CNY 15.02CNY 15.0613,069,271
2026-07-08CNY 15.46CNY 15.59CNY 15.20CNY 15.3011,497,194
2026-07-07CNY 15.73CNY 15.95CNY 15.38CNY 15.5114,630,136
2026-07-06CNY 15.45CNY 15.86CNY 15.26CNY 15.7723,333,801
2026-07-03CNY 15.00CNY 15.40CNY 14.95CNY 15.3724,084,949
2026-07-02CNY 15.20CNY 15.48CNY 14.85CNY 15.0024,602,331
2026-07-01CNY 15.09CNY 15.20CNY 14.83CNY 15.0617,053,726
2026-06-30CNY 15.38CNY 15.59CNY 15.03CNY 15.0918,150,023
2026-06-29CNY 15.10CNY 15.64CNY 14.67CNY 15.4526,380,040
2026-06-26CNY 15.60CNY 15.66CNY 15.10CNY 15.1020,216,447
2026-06-25CNY 15.95CNY 16.09CNY 15.60CNY 15.6720,873,261
2026-06-24CNY 16.60CNY 16.71CNY 16.01CNY 16.0219,511,405
2026-06-23CNY 16.92CNY 17.16CNY 16.53CNY 16.5419,873,806
2026-06-22CNY 17.52CNY 17.57CNY 16.86CNY 17.0227,107,163
2026-06-18CNY 16.81CNY 18.15CNY 16.28CNY 17.6546,312,842
2026-06-17CNY 17.26CNY 17.27CNY 16.82CNY 16.8219,283,577
2026-06-16CNY 17.68CNY 17.90CNY 17.28CNY 17.3121,511,179
2026-06-15CNY 17.60CNY 17.95CNY 17.58CNY 17.7430,022,892
2026-06-12CNY 17.41CNY 18.25CNY 17.41CNY 17.6078,268,738
2026-06-11CNY 17.00CNY 17.68CNY 16.97CNY 17.5240,642,758
2026-06-10CNY 16.52CNY 17.20CNY 16.45CNY 17.1339,688,531
2026-06-09CNY 16.40CNY 16.58CNY 16.30CNY 16.5716,502,309
2026-06-08CNY 16.60CNY 16.72CNY 16.24CNY 16.4124,259,971
2026-06-05CNY 16.66CNY 16.87CNY 16.48CNY 16.7421,595,207
2026-06-04CNY 16.93CNY 16.93CNY 16.57CNY 16.6622,157,023
2026-06-03CNY 17.01CNY 17.03CNY 16.43CNY 16.9929,398,343
2026-06-02CNY 16.90CNY 17.28CNY 16.72CNY 17.0437,224,592
2026-06-01CNY 16.88CNY 17.30CNY 16.70CNY 16.9939,606,207
2026-05-29CNY 16.86CNY 17.00CNY 16.75CNY 16.8931,728,071
2026-05-28CNY 17.20CNY 17.23CNY 16.71CNY 16.8722,734,211
2026-05-27CNY 17.45CNY 17.54CNY 17.09CNY 17.2521,337,832
2026-05-26CNY 17.58CNY 17.90CNY 17.36CNY 17.4522,114,456
2026-05-25CNY 17.74CNY 17.85CNY 17.48CNY 17.5816,365,726
2026-05-22CNY 17.80CNY 17.92CNY 17.57CNY 17.7116,984,055
2026-05-21CNY 18.13CNY 18.24CNY 17.76CNY 17.8323,311,262
2026-05-20CNY 18.46CNY 18.46CNY 18.07CNY 18.1314,444,275
2026-05-19CNY 18.48CNY 18.85CNY 18.42CNY 18.4518,210,988
2026-05-18CNY 19.05CNY 19.06CNY 18.36CNY 18.4425,070,406
2026-05-15CNY 19.20CNY 19.32CNY 19.00CNY 19.0913,493,251
2026-05-14CNY 19.53CNY 19.55CNY 19.11CNY 19.1516,909,303
2026-05-13CNY 19.69CNY 19.70CNY 19.44CNY 19.5415,205,042
2026-05-12CNY 19.80CNY 19.80CNY 19.70CNY 19.7110,297,862
2026-05-11CNY 19.81CNY 19.87CNY 19.65CNY 19.8016,358,603
2026-05-08CNY 19.87CNY 19.92CNY 19.78CNY 19.8013,515,381
2026-05-07CNY 19.92CNY 19.96CNY 19.78CNY 19.8513,297,910
2026-05-06CNY 19.90CNY 20.00CNY 19.68CNY 19.9122,889,198
2026-04-30CNY 19.95CNY 20.00CNY 19.87CNY 19.8910,431,437
2026-04-29CNY 20.00CNY 20.10CNY 19.90CNY 19.9516,167,951
2026-04-28CNY 20.15CNY 20.20CNY 19.95CNY 20.0111,799,491
2026-04-27CNY 20.05CNY 20.35CNY 19.76CNY 20.2216,725,299
2026-04-24CNY 20.40CNY 20.40CNY 20.21CNY 20.2311,581,118
2026-04-23CNY 20.45CNY 20.51CNY 20.31CNY 20.4511,203,287
2026-04-22CNY 20.70CNY 20.75CNY 20.43CNY 20.4515,092,539
2026-04-21CNY 20.66CNY 20.73CNY 20.52CNY 20.668,323,394
2026-04-20CNY 20.71CNY 20.97CNY 20.65CNY 20.7013,976,433
2026-04-17CNY 20.93CNY 20.93CNY 20.61CNY 20.7311,436,037
2026-04-16CNY 21.04CNY 21.20CNY 20.84CNY 20.9414,149,792
2026-04-15CNY 21.21CNY 21.30CNY 20.91CNY 20.9311,586,543
2026-04-14CNY 21.45CNY 21.49CNY 21.10CNY 21.2111,826,900
2026-04-13CNY 21.20CNY 21.55CNY 21.08CNY 21.3616,761,400
2026-04-10CNY 20.76CNY 21.35CNY 20.71CNY 21.2722,983,210
2026-04-09CNY 20.88CNY 20.94CNY 20.66CNY 20.7010,573,091
2026-04-08CNY 20.81CNY 21.02CNY 20.80CNY 21.0114,779,402
2026-04-07CNY 20.91CNY 20.92CNY 20.55CNY 20.719,607,708
2026-04-03CNY 21.00CNY 21.23CNY 20.68CNY 20.7612,746,010
2026-04-02CNY 20.70CNY 21.04CNY 20.66CNY 20.8716,708,703
2026-04-01CNY 20.78CNY 20.83CNY 20.40CNY 20.6411,659,510
2026-03-31CNY 20.30CNY 20.92CNY 20.25CNY 20.6314,964,926
2026-03-30CNY 20.75CNY 20.83CNY 20.28CNY 20.3115,610,114
2026-03-27CNY 20.63CNY 20.90CNY 20.58CNY 20.8810,633,628
2026-03-26CNY 20.87CNY 21.09CNY 20.70CNY 20.7310,546,924
2026-03-25CNY 20.70CNY 20.95CNY 20.55CNY 20.9012,899,621
2026-03-24CNY 20.95CNY 21.03CNY 20.42CNY 20.7219,109,660
2026-03-23CNY 21.14CNY 21.50CNY 20.72CNY 20.8325,836,451
2026-03-20CNY 21.01CNY 21.45CNY 20.73CNY 21.2930,321,752
2026-03-19CNY 20.91CNY 21.18CNY 20.81CNY 20.9419,911,989
2026-03-18CNY 21.15CNY 21.18CNY 20.95CNY 21.0714,419,080
2026-03-17CNY 21.16CNY 21.45CNY 21.14CNY 21.1419,881,908
2026-03-16CNY 21.00CNY 21.49CNY 20.95CNY 21.1518,855,183
2026-03-13CNY 20.60CNY 21.18CNY 20.48CNY 21.0729,205,807
2026-03-12CNY 20.45CNY 20.66CNY 20.35CNY 20.6112,956,265
2026-03-11CNY 20.07CNY 20.68CNY 20.07CNY 20.5219,822,268
2026-03-10CNY 20.04CNY 20.14CNY 20.02CNY 20.078,989,301
2026-03-09CNY 20.10CNY 20.10CNY 19.90CNY 20.0211,645,125
2026-03-06CNY 19.97CNY 20.20CNY 19.88CNY 20.199,248,555
2026-03-05CNY 19.99CNY 20.12CNY 19.89CNY 19.9611,933,776
2026-03-04CNY 20.01CNY 20.09CNY 19.73CNY 19.8419,204,950
2026-03-03CNY 20.43CNY 20.60CNY 20.17CNY 20.1720,851,403
2026-03-02CNY 20.40CNY 20.58CNY 20.26CNY 20.4222,543,437
2026-02-27CNY 20.72CNY 20.82CNY 20.50CNY 20.5022,338,604
2026-02-26CNY 20.97CNY 20.99CNY 20.75CNY 20.809,582,055
2026-02-25CNY 20.93CNY 21.22CNY 20.92CNY 20.9715,164,781
2026-02-24CNY 20.73CNY 21.15CNY 20.73CNY 21.0416,512,919
2026-02-13CNY 20.77CNY 20.85CNY 20.66CNY 20.679,040,310
2026-02-12CNY 21.04CNY 21.04CNY 20.75CNY 20.7610,167,475
2026-02-11CNY 20.95CNY 21.12CNY 20.88CNY 20.989,164,400
2026-02-10CNY 21.00CNY 21.03CNY 20.85CNY 20.926,616,863
2026-02-09CNY 20.96CNY 21.13CNY 20.87CNY 20.9911,983,584
2026-02-06CNY 21.07CNY 21.15CNY 20.92CNY 20.9311,173,762
2026-02-05CNY 20.73CNY 21.28CNY 20.70CNY 21.1620,995,814
2026-02-04CNY 20.49CNY 20.84CNY 20.41CNY 20.8115,500,257
2026-02-03CNY 20.48CNY 20.60CNY 20.37CNY 20.5113,908,448
2026-02-02CNY 20.52CNY 20.85CNY 20.41CNY 20.4417,445,204
2026-01-30CNY 21.14CNY 21.15CNY 20.68CNY 20.6917,743,277
2026-01-29CNY 20.85CNY 21.10CNY 20.58CNY 21.1026,632,496
2026-01-28CNY 21.10CNY 21.15CNY 20.85CNY 20.8720,358,703
2026-01-27CNY 21.25CNY 21.29CNY 21.01CNY 21.0913,104,035
2026-01-26CNY 21.57CNY 21.57CNY 21.24CNY 21.2718,084,768
2026-01-23CNY 21.51CNY 21.70CNY 21.38CNY 21.5918,597,935
2026-01-22CNY 21.65CNY 21.67CNY 21.46CNY 21.5015,865,024
2026-01-21CNY 21.72CNY 21.73CNY 21.56CNY 21.6013,928,702
2026-01-20CNY 21.99CNY 21.99CNY 21.74CNY 21.7914,788,643
2026-01-19CNY 21.88CNY 22.02CNY 21.84CNY 21.9916,300,218
2026-01-16CNY 21.75CNY 21.82CNY 21.68CNY 21.7613,161,306
2026-01-15CNY 21.75CNY 21.82CNY 21.66CNY 21.7012,527,494
2026-01-14CNY 21.90CNY 22.00CNY 21.63CNY 21.7523,981,347
2026-01-13CNY 22.18CNY 22.31CNY 21.90CNY 21.9324,968,307
2026-01-12CNY 22.13CNY 22.19CNY 22.01CNY 22.1719,377,163
2026-01-09CNY 22.09CNY 22.18CNY 22.00CNY 22.1315,593,057
2026-01-08CNY 22.24CNY 22.24CNY 22.01CNY 22.1017,364,178
2026-01-07CNY 22.50CNY 22.50CNY 22.16CNY 22.3015,926,283
2026-01-06CNY 22.27CNY 22.53CNY 22.16CNY 22.5120,158,478
2026-01-05CNY 22.60CNY 22.61CNY 22.15CNY 22.3023,117,243
2025-12-31CNY 22.60CNY 22.81CNY 22.40CNY 22.6315,242,797
2025-12-30CNY 22.60CNY 22.67CNY 22.44CNY 22.5012,464,329
2025-12-29CNY 22.77CNY 23.05CNY 22.61CNY 22.6115,358,161
2025-12-26CNY 22.28CNY 23.29CNY 22.28CNY 22.7836,311,003
2025-12-25CNY 22.02CNY 22.19CNY 21.91CNY 22.179,136,187
2025-12-24CNY 22.03CNY 22.14CNY 21.94CNY 22.029,889,466
2025-12-23CNY 22.33CNY 22.33CNY 22.07CNY 22.098,815,589
2025-12-22CNY 22.34CNY 22.50CNY 22.26CNY 22.338,588,367
2025-12-19CNY 22.09CNY 22.36CNY 22.05CNY 22.2110,082,327
2025-12-18CNY 22.45CNY 22.45CNY 22.03CNY 22.0610,899,742
2025-12-17CNY 22.46CNY 22.55CNY 22.15CNY 22.3513,643,380
2025-12-16CNY 22.70CNY 22.78CNY 22.41CNY 22.5513,695,448
2025-12-15CNY 22.50CNY 22.87CNY 22.46CNY 22.5616,238,732
2025-12-12CNY 21.89CNY 22.85CNY 21.70CNY 22.6944,193,154
2025-12-11CNY 22.01CNY 22.15CNY 21.85CNY 22.0416,184,889
2025-12-10CNY 21.63CNY 22.00CNY 21.40CNY 22.0016,188,355
2025-12-09CNY 21.70CNY 21.79CNY 21.62CNY 21.7412,026,821
2025-12-08CNY 21.92CNY 21.96CNY 21.74CNY 21.7712,744,505
2025-12-05CNY 21.84CNY 21.98CNY 21.72CNY 21.929,087,545
2025-12-04CNY 21.80CNY 21.95CNY 21.72CNY 21.8010,279,377
2025-12-03CNY 22.02CNY 22.05CNY 21.77CNY 21.838,458,655
2025-12-02CNY 22.18CNY 22.25CNY 21.95CNY 22.0110,442,230
2025-12-01CNY 21.91CNY 22.18CNY 21.86CNY 22.1214,833,197
2025-11-28CNY 21.75CNY 21.92CNY 21.58CNY 21.9010,968,730
2025-11-27CNY 21.78CNY 21.88CNY 21.60CNY 21.7610,677,815
2025-11-26CNY 21.71CNY 21.83CNY 21.68CNY 21.789,290,431
2025-11-25CNY 21.72CNY 21.90CNY 21.61CNY 21.7014,680,303
2025-11-24CNY 21.70CNY 21.74CNY 21.55CNY 21.6412,348,626
2025-11-21CNY 21.77CNY 21.85CNY 21.52CNY 21.6216,997,158
2025-11-20CNY 22.00CNY 22.12CNY 21.86CNY 21.9012,631,422
2025-11-19CNY 22.18CNY 22.32CNY 21.86CNY 21.9718,995,471
2025-11-18CNY 22.42CNY 22.51CNY 22.10CNY 22.1317,465,303
2025-11-17CNY 22.70CNY 22.75CNY 22.32CNY 22.4218,761,249
2025-11-14CNY 22.97CNY 23.12CNY 22.68CNY 22.7018,903,440
2025-11-13CNY 22.97CNY 23.15CNY 22.80CNY 23.0917,232,945
2025-11-12CNY 23.36CNY 23.37CNY 22.85CNY 22.9722,417,627
2025-11-11CNY 23.77CNY 23.77CNY 23.30CNY 23.3919,792,492
2025-11-10CNY 22.85CNY 23.81CNY 22.78CNY 23.7337,817,369
2025-11-07CNY 22.82CNY 23.00CNY 22.69CNY 22.7812,169,413
2025-11-06CNY 22.49CNY 22.90CNY 22.46CNY 22.8116,382,557
2025-11-05CNY 22.33CNY 22.50CNY 22.15CNY 22.459,992,211
2025-11-04CNY 22.64CNY 22.72CNY 22.36CNY 22.4713,406,487
2025-11-03CNY 22.84CNY 22.92CNY 22.55CNY 22.6915,654,585
2025-10-31CNY 22.72CNY 22.91CNY 22.61CNY 22.7912,810,018
2025-10-30CNY 22.77CNY 22.99CNY 22.70CNY 22.7116,313,794
2025-10-29CNY 22.81CNY 22.86CNY 22.62CNY 22.7714,556,665
2025-10-28CNY 22.98CNY 23.05CNY 22.71CNY 22.9017,058,681
2025-10-27CNY 23.10CNY 23.10CNY 22.76CNY 22.9122,584,709
2025-10-24CNY 23.22CNY 23.27CNY 23.03CNY 23.1911,168,228
2025-10-23CNY 22.84CNY 23.22CNY 22.70CNY 23.2112,738,372
2025-10-22CNY 23.17CNY 23.18CNY 22.78CNY 22.8412,735,897
2025-10-21CNY 22.98CNY 23.17CNY 22.95CNY 23.1713,171,266
2025-10-20CNY 22.99CNY 23.10CNY 22.83CNY 22.9812,741,310
2025-10-17CNY 23.52CNY 23.60CNY 22.80CNY 22.8522,177,114
2025-10-16CNY 23.63CNY 24.14CNY 23.50CNY 23.6222,441,559
2025-10-15CNY 23.44CNY 23.64CNY 23.27CNY 23.6318,871,950
2025-10-14CNY 23.67CNY 24.09CNY 23.40CNY 23.4422,386,399
2025-10-13CNY 24.06CNY 24.14CNY 23.66CNY 23.8422,326,534
2025-10-10CNY 24.62CNY 24.97CNY 24.40CNY 24.5817,227,187
2025-10-09CNY 24.70CNY 24.77CNY 24.41CNY 24.7520,903,343