Comparing Back to the side-by-side chart ↗
Great Wall Motor Co Ltd (601633.SHG) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13.92 | 14.03 | 13.82 | 14.03 | +0.86% | 13,778,769 |
| 2026-10-15 | 13.63 | 13.95 | 13.58 | 13.91 | +1.16% | 14,547,634 |
| 2026-10-14 | 13.86 | 13.93 | 13.73 | 13.75 | -0.79% | 10,243,700 |
| 2026-10-13 | 14.10 | 14.11 | 13.83 | 13.86 | -2.53% | 16,679,006 |
| 2026-10-12 | 13.78 | 14.23 | 13.77 | 14.22 | +3.19% | 24,768,372 |
| 2026-10-09 | 13.41 | 13.82 | 13.41 | 13.78 | +2.76% | 19,427,807 |
| 2026-10-08 | 13.62 | 13.69 | 13.37 | 13.41 | -2.33% | 19,053,958 |
| 2026-09-30 | 13.67 | 13.88 | 13.60 | 13.73 | +0.51% | 14,344,059 |
| 2026-09-29 | 13.79 | 13.89 | 13.66 | 13.66 | -0.94% | 11,719,037 |
| 2026-09-28 | 13.80 | 13.90 | 13.72 | 13.79 | -0.86% | 11,182,727 |
| 2026-09-24 | 14.08 | 14.09 | 13.90 | 13.91 | -1.42% | 11,783,194 |
| 2026-09-23 | 14.08 | 14.28 | 14.04 | 14.11 | -0.14% | 13,696,672 |
| 2026-09-22 | 14.04 | 14.20 | 14.00 | 14.13 | +0.64% | 16,249,356 |
| 2026-09-21 | 14.05 | 14.05 | 13.97 | 14.04 | -0.07% | 13,547,385 |
| 2026-09-18 | 14.18 | 14.25 | 14.03 | 14.05 | -1.06% | 19,639,657 |
| 2026-09-17 | 14.16 | 14.27 | 14.04 | 14.20 | -0.21% | 11,759,827 |
| 2026-09-16 | 14.55 | 14.55 | 14.14 | 14.23 | -2.53% | 19,012,900 |
| 2026-09-15 | 14.70 | 14.90 | 14.59 | 14.60 | -0.75% | 16,285,407 |
| 2026-09-14 | 14.40 | 14.74 | 14.36 | 14.71 | +1.59% | 22,164,903 |
| 2026-09-11 | 14.57 | 14.68 | 14.35 | 14.48 | -0.62% | 29,991,138 |
| 2026-09-10 | 14.75 | 14.75 | 14.50 | 14.57 | -1.15% | 14,033,373 |
| 2026-09-09 | 15.03 | 15.03 | 14.66 | 14.74 | -1.93% | 16,510,277 |
| 2026-09-08 | 14.95 | 15.06 | 14.88 | 15.03 | +0.54% | 9,322,388 |
| 2026-09-07 | 14.94 | 15.00 | 14.78 | 14.95 | +0.07% | 11,425,670 |
| 2026-09-04 | 14.97 | 15.22 | 14.88 | 14.94 | +0.20% | 14,319,847 |
| 2026-09-03 | 14.98 | 15.08 | 14.90 | 14.91 | -0.40% | 8,763,747 |
| 2026-09-02 | 15.16 | 15.21 | 14.92 | 14.97 | -1.51% | 12,355,292 |
| 2026-09-01 | 15.18 | 15.34 | 15.15 | 15.20 | +0.13% | 12,154,903 |
| 2026-08-31 | 15.32 | 15.32 | 15.06 | 15.18 | -0.91% | 9,741,632 |
| 2026-08-28 | 15.28 | 15.36 | 15.20 | 15.32 | +0.20% | 8,034,300 |
| 2026-08-27 | 15.42 | 15.44 | 15.21 | 15.29 | -0.84% | 10,178,900 |
| 2026-08-26 | 15.26 | 15.55 | 15.25 | 15.42 | +0.13% | 9,498,794 |
| 2026-08-25 | 15.21 | 15.40 | 15.19 | 15.40 | +1.25% | 8,408,124 |
| 2026-08-24 | 15.21 | 15.40 | 15.15 | 15.21 | +0.00% | 10,749,557 |
| 2026-08-21 | 15.53 | 15.53 | 15.17 | 15.21 | -2.19% | 12,522,503 |
| 2026-08-20 | 15.23 | 15.56 | 15.23 | 15.55 | +2.10% | 14,341,655 |
| 2026-08-19 | 15.31 | 15.36 | 15.18 | 15.23 | -0.65% | 10,657,384 |
| 2026-08-18 | 15.40 | 15.44 | 15.25 | 15.33 | -0.78% | 9,800,829 |
| 2026-08-17 | 15.42 | 15.48 | 15.29 | 15.45 | +0.19% | 9,231,844 |
| 2026-08-14 | 15.50 | 15.55 | 15.31 | 15.42 | -0.58% | 10,126,243 |
| 2026-08-13 | 15.76 | 15.76 | 15.48 | 15.51 | -1.52% | 12,718,215 |
| 2026-08-12 | 15.59 | 15.80 | 15.52 | 15.75 | +1.03% | 12,902,409 |
| 2026-08-11 | 15.70 | 15.77 | 15.53 | 15.59 | -0.64% | 11,883,900 |
| 2026-08-10 | 15.65 | 15.80 | 15.51 | 15.69 | +0.71% | 15,205,961 |
| 2026-08-07 | 15.67 | 15.72 | 15.47 | 15.58 | -0.89% | 17,973,394 |
| 2026-08-06 | 15.97 | 15.98 | 15.51 | 15.72 | -1.57% | 19,529,827 |
| 2026-08-05 | 16.09 | 16.14 | 15.80 | 15.97 | -0.62% | 18,088,895 |
| 2026-08-04 | 16.69 | 16.70 | 16.04 | 16.07 | -3.71% | 23,706,620 |
| 2026-08-03 | 16.80 | 16.84 | 16.62 | 16.69 | -0.71% | 13,497,279 |
| 2026-07-31 | 16.81 | 16.87 | 16.55 | 16.81 | -1.23% | 19,855,159 |
| 2026-07-30 | 16.60 | 17.10 | 16.50 | 17.02 | +2.41% | 22,501,422 |
| 2026-07-29 | 16.40 | 16.71 | 16.34 | 16.62 | +1.16% | 16,976,069 |
| 2026-07-28 | 16.09 | 16.50 | 16.04 | 16.43 | +1.73% | 16,254,902 |
| 2026-07-27 | 16.12 | 16.33 | 15.93 | 16.15 | +0.19% | 13,923,345 |
| 2026-07-24 | 16.12 | 16.36 | 16.08 | 16.12 | -0.56% | 11,007,451 |
| 2026-07-23 | 16.09 | 16.26 | 15.86 | 16.21 | +0.81% | 13,777,065 |
| 2026-07-22 | 16.06 | 16.14 | 15.75 | 16.08 | -0.06% | 19,442,842 |
| 2026-07-21 | 16.37 | 16.84 | 16.06 | 16.09 | -1.65% | 29,238,860 |
| 2026-07-20 | 15.70 | 16.44 | 15.70 | 16.36 | +4.47% | 26,994,323 |
| 2026-07-17 | 15.85 | 16.14 | 15.56 | 15.66 | -1.45% | 20,147,266 |
| 2026-07-16 | 15.54 | 15.95 | 15.40 | 15.89 | +1.99% | 21,236,682 |
| 2026-07-15 | 15.00 | 15.60 | 14.91 | 15.58 | +3.66% | 22,089,795 |
| 2026-07-14 | 14.98 | 15.08 | 14.88 | 15.03 | +0.20% | 12,788,823 |
| 2026-07-13 | 14.91 | 15.04 | 14.76 | 15.00 | -1.70% | 14,732,853 |
| 2026-07-10 | 15.07 | 15.45 | 14.81 | 15.26 | +1.33% | 17,284,801 |
| 2026-07-09 | 15.23 | 15.27 | 15.02 | 15.06 | -1.57% | 13,069,271 |
| 2026-07-08 | 15.46 | 15.59 | 15.20 | 15.30 | -1.35% | 11,497,194 |
| 2026-07-07 | 15.73 | 15.95 | 15.38 | 15.51 | -1.65% | 14,630,136 |
| 2026-07-06 | 15.45 | 15.86 | 15.26 | 15.77 | +2.60% | 23,333,801 |
| 2026-07-03 | 15.00 | 15.40 | 14.95 | 15.37 | +2.47% | 24,084,949 |
| 2026-07-02 | 15.20 | 15.48 | 14.85 | 15.00 | -0.40% | 24,602,331 |
| 2026-07-01 | 15.09 | 15.20 | 14.83 | 15.06 | -0.20% | 17,053,726 |
| 2026-06-30 | 15.38 | 15.59 | 15.03 | 15.09 | -2.33% | 18,150,023 |
| 2026-06-29 | 15.10 | 15.64 | 14.67 | 15.45 | +2.32% | 26,380,040 |
| 2026-06-26 | 15.60 | 15.66 | 15.10 | 15.10 | -3.64% | 20,216,447 |
| 2026-06-25 | 15.95 | 16.09 | 15.60 | 15.67 | -2.18% | 20,873,261 |
| 2026-06-24 | 16.60 | 16.71 | 16.01 | 16.02 | -3.14% | 19,511,405 |
| 2026-06-23 | 16.92 | 17.16 | 16.53 | 16.54 | -2.82% | 19,873,806 |
| 2026-06-22 | 17.52 | 17.57 | 16.86 | 17.02 | -3.57% | 27,107,163 |
| 2026-06-18 | 16.81 | 18.15 | 16.28 | 17.65 | +4.93% | 46,312,842 |
| 2026-06-17 | 17.26 | 17.27 | 16.82 | 16.82 | -2.83% | 19,283,577 |
| 2026-06-16 | 17.68 | 17.90 | 17.28 | 17.31 | -2.42% | 21,511,179 |
| 2026-06-15 | 17.60 | 17.95 | 17.58 | 17.74 | +0.80% | 30,022,892 |
| 2026-06-12 | 17.41 | 18.25 | 17.41 | 17.60 | +0.46% | 78,268,738 |
| 2026-06-11 | 17.00 | 17.68 | 16.97 | 17.52 | +2.28% | 40,642,758 |
| 2026-06-10 | 16.52 | 17.20 | 16.45 | 17.13 | +3.38% | 39,688,531 |
| 2026-06-09 | 16.40 | 16.58 | 16.30 | 16.57 | +0.98% | 16,502,309 |
| 2026-06-08 | 16.60 | 16.72 | 16.24 | 16.41 | -1.97% | 24,259,971 |
| 2026-06-05 | 16.66 | 16.87 | 16.48 | 16.74 | +0.48% | 21,595,207 |
| 2026-06-04 | 16.93 | 16.93 | 16.57 | 16.66 | -1.94% | 22,157,023 |
| 2026-06-03 | 17.01 | 17.03 | 16.43 | 16.99 | -0.29% | 29,398,343 |
| 2026-06-02 | 16.90 | 17.28 | 16.72 | 17.04 | +0.29% | 37,224,592 |
| 2026-06-01 | 16.88 | 17.30 | 16.70 | 16.99 | +0.59% | 39,606,207 |
| 2026-05-29 | 16.86 | 17.00 | 16.75 | 16.89 | +0.12% | 31,728,071 |
| 2026-05-28 | 17.20 | 17.23 | 16.71 | 16.87 | -2.20% | 22,734,211 |
| 2026-05-27 | 17.45 | 17.54 | 17.09 | 17.25 | -1.15% | 21,337,832 |
| 2026-05-26 | 17.58 | 17.90 | 17.36 | 17.45 | -0.74% | 22,114,456 |
| 2026-05-25 | 17.74 | 17.85 | 17.48 | 17.58 | -0.73% | 16,365,726 |
| 2026-05-22 | 17.80 | 17.92 | 17.57 | 17.71 | -0.67% | 16,984,055 |
| 2026-05-21 | 18.13 | 18.24 | 17.76 | 17.83 | -1.65% | 23,311,262 |
| 2026-05-20 | 18.46 | 18.46 | 18.07 | 18.13 | -1.73% | 14,444,275 |
| 2026-05-19 | 18.48 | 18.85 | 18.42 | 18.45 | +0.05% | 18,210,988 |
| 2026-05-18 | 19.05 | 19.06 | 18.36 | 18.44 | -3.40% | 25,070,406 |
| 2026-05-15 | 19.20 | 19.32 | 19.00 | 19.09 | -0.31% | 13,493,251 |
| 2026-05-14 | 19.53 | 19.55 | 19.11 | 19.15 | -2.00% | 16,909,303 |
| 2026-05-13 | 19.69 | 19.70 | 19.44 | 19.54 | -0.86% | 15,205,042 |
| 2026-05-12 | 19.80 | 19.80 | 19.70 | 19.71 | -0.45% | 10,297,862 |
| 2026-05-11 | 19.81 | 19.87 | 19.65 | 19.80 | +0.00% | 16,358,603 |
| 2026-05-08 | 19.87 | 19.92 | 19.78 | 19.80 | -0.25% | 13,515,381 |
| 2026-05-07 | 19.92 | 19.96 | 19.78 | 19.85 | -0.30% | 13,297,910 |
| 2026-05-06 | 19.90 | 20.00 | 19.68 | 19.91 | +0.10% | 22,889,198 |
| 2026-04-30 | 19.95 | 20.00 | 19.87 | 19.89 | -0.30% | 10,431,437 |
| 2026-04-29 | 20.00 | 20.10 | 19.90 | 19.95 | -0.30% | 16,167,951 |
| 2026-04-28 | 20.15 | 20.20 | 19.95 | 20.01 | -1.04% | 11,799,491 |
| 2026-04-27 | 20.05 | 20.35 | 19.76 | 20.22 | -0.05% | 16,725,299 |
| 2026-04-24 | 20.40 | 20.40 | 20.21 | 20.23 | -1.08% | 11,581,118 |
| 2026-04-23 | 20.45 | 20.51 | 20.31 | 20.45 | +0.00% | 11,203,287 |
| 2026-04-22 | 20.70 | 20.75 | 20.43 | 20.45 | -1.02% | 15,092,539 |
| 2026-04-21 | 20.66 | 20.73 | 20.52 | 20.66 | -0.19% | 8,323,394 |
| 2026-04-20 | 20.71 | 20.97 | 20.65 | 20.70 | -0.14% | 13,976,433 |
| 2026-04-17 | 20.93 | 20.93 | 20.61 | 20.73 | -1.00% | 11,436,037 |
| 2026-04-16 | 21.04 | 21.20 | 20.84 | 20.94 | +0.05% | 14,149,792 |
| 2026-04-15 | 21.21 | 21.30 | 20.91 | 20.93 | -1.32% | 11,586,543 |
| 2026-04-14 | 21.45 | 21.49 | 21.10 | 21.21 | -0.70% | 11,826,900 |
| 2026-04-13 | 21.20 | 21.55 | 21.08 | 21.36 | +0.42% | 16,761,400 |
| 2026-04-10 | 20.76 | 21.35 | 20.71 | 21.27 | +2.75% | 22,983,210 |
| 2026-04-09 | 20.88 | 20.94 | 20.66 | 20.70 | -1.48% | 10,573,091 |
| 2026-04-08 | 20.81 | 21.02 | 20.80 | 21.01 | +1.45% | 14,779,402 |
| 2026-04-07 | 20.91 | 20.92 | 20.55 | 20.71 | -0.24% | 9,607,708 |
| 2026-04-03 | 21.00 | 21.23 | 20.68 | 20.76 | -0.53% | 12,746,010 |
| 2026-04-02 | 20.70 | 21.04 | 20.66 | 20.87 | +1.11% | 16,708,703 |
| 2026-04-01 | 20.78 | 20.83 | 20.40 | 20.64 | +0.05% | 11,659,510 |
| 2026-03-31 | 20.30 | 20.92 | 20.25 | 20.63 | +1.58% | 14,964,926 |
| 2026-03-30 | 20.75 | 20.83 | 20.28 | 20.31 | -2.73% | 15,610,114 |
| 2026-03-27 | 20.63 | 20.90 | 20.58 | 20.88 | +0.72% | 10,633,628 |
| 2026-03-26 | 20.87 | 21.09 | 20.70 | 20.73 | -0.81% | 10,546,924 |
| 2026-03-25 | 20.70 | 20.95 | 20.55 | 20.90 | +0.87% | 12,899,621 |
| 2026-03-24 | 20.95 | 21.03 | 20.42 | 20.72 | -0.53% | 19,109,660 |
| 2026-03-23 | 21.14 | 21.50 | 20.72 | 20.83 | -2.16% | 25,836,451 |
| 2026-03-20 | 21.01 | 21.45 | 20.73 | 21.29 | +1.67% | 30,321,752 |
| 2026-03-19 | 20.91 | 21.18 | 20.81 | 20.94 | -0.62% | 19,911,989 |
| 2026-03-18 | 21.15 | 21.18 | 20.95 | 21.07 | -0.33% | 14,419,080 |
| 2026-03-17 | 21.16 | 21.45 | 21.14 | 21.14 | -0.05% | 19,881,908 |
| 2026-03-16 | 21.00 | 21.49 | 20.95 | 21.15 | +0.38% | 18,855,183 |
| 2026-03-13 | 20.60 | 21.18 | 20.48 | 21.07 | +2.23% | 29,205,807 |
| 2026-03-12 | 20.45 | 20.66 | 20.35 | 20.61 | +0.44% | 12,956,265 |
| 2026-03-11 | 20.07 | 20.68 | 20.07 | 20.52 | +2.24% | 19,822,268 |
| 2026-03-10 | 20.04 | 20.14 | 20.02 | 20.07 | +0.25% | 8,989,301 |
| 2026-03-09 | 20.10 | 20.10 | 19.90 | 20.02 | -0.84% | 11,645,125 |
| 2026-03-06 | 19.97 | 20.20 | 19.88 | 20.19 | +1.15% | 9,248,555 |
| 2026-03-05 | 19.99 | 20.12 | 19.89 | 19.96 | +0.60% | 11,933,776 |
| 2026-03-04 | 20.01 | 20.09 | 19.73 | 19.84 | -1.64% | 19,204,950 |
| 2026-03-03 | 20.43 | 20.60 | 20.17 | 20.17 | -1.22% | 20,851,403 |
| 2026-03-02 | 20.40 | 20.58 | 20.26 | 20.42 | -0.39% | 22,543,437 |
| 2026-02-27 | 20.72 | 20.82 | 20.50 | 20.50 | -1.44% | 22,338,604 |
| 2026-02-26 | 20.97 | 20.99 | 20.75 | 20.80 | -0.81% | 9,582,055 |
| 2026-02-25 | 20.93 | 21.22 | 20.92 | 20.97 | -0.33% | 15,164,781 |
| 2026-02-24 | 20.73 | 21.15 | 20.73 | 21.04 | +1.79% | 16,512,919 |
| 2026-02-13 | 20.77 | 20.85 | 20.66 | 20.67 | -0.43% | 9,040,310 |
| 2026-02-12 | 21.04 | 21.04 | 20.75 | 20.76 | -1.05% | 10,167,475 |
| 2026-02-11 | 20.95 | 21.12 | 20.88 | 20.98 | +0.29% | 9,164,400 |
| 2026-02-10 | 21.00 | 21.03 | 20.85 | 20.92 | -0.33% | 6,616,863 |
| 2026-02-09 | 20.96 | 21.13 | 20.87 | 20.99 | +0.29% | 11,983,584 |
| 2026-02-06 | 21.07 | 21.15 | 20.92 | 20.93 | -1.09% | 11,173,762 |
| 2026-02-05 | 20.73 | 21.28 | 20.70 | 21.16 | +1.68% | 20,995,814 |
| 2026-02-04 | 20.49 | 20.84 | 20.41 | 20.81 | +1.46% | 15,500,257 |
| 2026-02-03 | 20.48 | 20.60 | 20.37 | 20.51 | +0.34% | 13,908,448 |
| 2026-02-02 | 20.52 | 20.85 | 20.41 | 20.44 | -1.21% | 17,445,204 |
| 2026-01-30 | 21.14 | 21.15 | 20.68 | 20.69 | -1.94% | 17,743,277 |
| 2026-01-29 | 20.85 | 21.10 | 20.58 | 21.10 | +1.10% | 26,632,496 |
| 2026-01-28 | 21.10 | 21.15 | 20.85 | 20.87 | -1.04% | 20,358,703 |
| 2026-01-27 | 21.25 | 21.29 | 21.01 | 21.09 | -0.85% | 13,104,035 |
| 2026-01-26 | 21.57 | 21.57 | 21.24 | 21.27 | -1.48% | 18,084,768 |
| 2026-01-23 | 21.51 | 21.70 | 21.38 | 21.59 | +0.42% | 18,597,935 |
| 2026-01-22 | 21.65 | 21.67 | 21.46 | 21.50 | -0.46% | 15,865,024 |
| 2026-01-21 | 21.72 | 21.73 | 21.56 | 21.60 | -0.87% | 13,928,702 |
| 2026-01-20 | 21.99 | 21.99 | 21.74 | 21.79 | -0.91% | 14,788,643 |
| 2026-01-19 | 21.88 | 22.02 | 21.84 | 21.99 | +1.06% | 16,300,218 |
| 2026-01-16 | 21.75 | 21.82 | 21.68 | 21.76 | +0.28% | 13,161,306 |
| 2026-01-15 | 21.75 | 21.82 | 21.66 | 21.70 | -0.23% | 12,527,494 |
| 2026-01-14 | 21.90 | 22.00 | 21.63 | 21.75 | -0.82% | 23,981,347 |
| 2026-01-13 | 22.18 | 22.31 | 21.90 | 21.93 | -1.08% | 24,968,307 |
| 2026-01-12 | 22.13 | 22.19 | 22.01 | 22.17 | +0.18% | 19,377,163 |
| 2026-01-09 | 22.09 | 22.18 | 22.00 | 22.13 | +0.14% | 15,593,057 |
| 2026-01-08 | 22.24 | 22.24 | 22.01 | 22.10 | -0.90% | 17,364,178 |
| 2026-01-07 | 22.50 | 22.50 | 22.16 | 22.30 | -0.93% | 15,926,283 |
| 2026-01-06 | 22.27 | 22.53 | 22.16 | 22.51 | +0.94% | 20,158,478 |
| 2026-01-05 | 22.60 | 22.61 | 22.15 | 22.30 | -1.46% | 23,117,243 |
| 2025-12-31 | 22.60 | 22.81 | 22.40 | 22.63 | +0.58% | 15,242,797 |
| 2025-12-30 | 22.60 | 22.67 | 22.44 | 22.50 | -0.49% | 12,464,329 |
| 2025-12-29 | 22.77 | 23.05 | 22.61 | 22.61 | -0.75% | 15,358,161 |
| 2025-12-26 | 22.28 | 23.29 | 22.28 | 22.78 | +2.75% | 36,311,003 |
| 2025-12-25 | 22.02 | 22.19 | 21.91 | 22.17 | +0.68% | 9,136,187 |
| 2025-12-24 | 22.03 | 22.14 | 21.94 | 22.02 | -0.32% | 9,889,466 |
| 2025-12-23 | 22.33 | 22.33 | 22.07 | 22.09 | -1.07% | 8,815,589 |
| 2025-12-22 | 22.34 | 22.50 | 22.26 | 22.33 | +0.54% | 8,588,367 |
| 2025-12-19 | 22.09 | 22.36 | 22.05 | 22.21 | +0.68% | 10,082,327 |
| 2025-12-18 | 22.45 | 22.45 | 22.03 | 22.06 | -1.30% | 10,899,742 |
| 2025-12-17 | 22.46 | 22.55 | 22.15 | 22.35 | -0.89% | 13,643,380 |
| 2025-12-16 | 22.70 | 22.78 | 22.41 | 22.55 | -0.04% | 13,695,448 |
| 2025-12-15 | 22.50 | 22.87 | 22.46 | 22.56 | -0.57% | 16,238,732 |
| 2025-12-12 | 21.89 | 22.85 | 21.70 | 22.69 | +2.95% | 44,193,154 |
| 2025-12-11 | 22.01 | 22.15 | 21.85 | 22.04 | +0.18% | 16,184,889 |
| 2025-12-10 | 21.63 | 22.00 | 21.40 | 22.00 | +1.20% | 16,188,355 |
| 2025-12-09 | 21.70 | 21.79 | 21.62 | 21.74 | -0.14% | 12,026,821 |
| 2025-12-08 | 21.92 | 21.96 | 21.74 | 21.77 | -0.68% | 12,744,505 |
| 2025-12-05 | 21.84 | 21.98 | 21.72 | 21.92 | +0.55% | 9,087,545 |
| 2025-12-04 | 21.80 | 21.95 | 21.72 | 21.80 | -0.14% | 10,279,377 |
| 2025-12-03 | 22.02 | 22.05 | 21.77 | 21.83 | -0.82% | 8,458,655 |
| 2025-12-02 | 22.18 | 22.25 | 21.95 | 22.01 | -0.50% | 10,442,230 |
| 2025-12-01 | 21.91 | 22.18 | 21.86 | 22.12 | +1.00% | 14,833,197 |
| 2025-11-28 | 21.75 | 21.92 | 21.58 | 21.90 | +0.64% | 10,968,730 |
| 2025-11-27 | 21.78 | 21.88 | 21.60 | 21.76 | -0.09% | 10,677,815 |
| 2025-11-26 | 21.71 | 21.83 | 21.68 | 21.78 | +0.37% | 9,290,431 |
| 2025-11-25 | 21.72 | 21.90 | 21.61 | 21.70 | +0.28% | 14,680,303 |
| 2025-11-24 | 21.70 | 21.74 | 21.55 | 21.64 | +0.09% | 12,348,626 |
| 2025-11-21 | 21.77 | 21.85 | 21.52 | 21.62 | -1.28% | 16,997,158 |
| 2025-11-20 | 22.00 | 22.12 | 21.86 | 21.90 | -0.32% | 12,631,422 |
| 2025-11-19 | 22.18 | 22.32 | 21.86 | 21.97 | -0.72% | 18,995,471 |
| 2025-11-18 | 22.42 | 22.51 | 22.10 | 22.13 | -1.29% | 17,465,303 |
| 2025-11-17 | 22.70 | 22.75 | 22.32 | 22.42 | -1.23% | 18,761,249 |
| 2025-11-14 | 22.97 | 23.12 | 22.68 | 22.70 | -1.69% | 18,903,440 |
| 2025-11-13 | 22.97 | 23.15 | 22.80 | 23.09 | +0.52% | 17,232,945 |
| 2025-11-12 | 23.36 | 23.37 | 22.85 | 22.97 | -1.80% | 22,417,627 |
| 2025-11-11 | 23.77 | 23.77 | 23.30 | 23.39 | -1.43% | 19,792,492 |
| 2025-11-10 | 22.85 | 23.81 | 22.78 | 23.73 | +4.17% | 37,817,369 |
| 2025-11-07 | 22.82 | 23.00 | 22.69 | 22.78 | -0.13% | 12,169,413 |
| 2025-11-06 | 22.49 | 22.90 | 22.46 | 22.81 | +1.60% | 16,382,557 |
| 2025-11-05 | 22.33 | 22.50 | 22.15 | 22.45 | -0.09% | 9,992,211 |
| 2025-11-04 | 22.64 | 22.72 | 22.36 | 22.47 | -0.97% | 13,406,487 |
| 2025-11-03 | 22.84 | 22.92 | 22.55 | 22.69 | -0.44% | 15,654,585 |
| 2025-10-31 | 22.72 | 22.91 | 22.61 | 22.79 | +0.35% | 12,810,018 |
| 2025-10-30 | 22.77 | 22.99 | 22.70 | 22.71 | -0.26% | 16,313,794 |
| 2025-10-29 | 22.81 | 22.86 | 22.62 | 22.77 | -0.57% | 14,556,665 |
| 2025-10-28 | 22.98 | 23.05 | 22.71 | 22.90 | -0.04% | 17,058,681 |
| 2025-10-27 | 23.10 | 23.10 | 22.76 | 22.91 | -1.21% | 22,584,709 |
| 2025-10-24 | 23.22 | 23.27 | 23.03 | 23.19 | -0.09% | 11,168,228 |
| 2025-10-23 | 22.84 | 23.22 | 22.70 | 23.21 | +1.62% | 12,738,372 |
| 2025-10-22 | 23.17 | 23.18 | 22.78 | 22.84 | -1.42% | 12,735,897 |
| 2025-10-21 | 22.98 | 23.17 | 22.95 | 23.17 | +0.83% | 13,171,266 |
| 2025-10-20 | 22.99 | 23.10 | 22.83 | 22.98 | +0.57% | 12,741,310 |
| 2025-10-17 | 23.52 | 23.60 | 22.80 | 22.85 | -3.26% | 22,177,114 |
| 2025-10-16 | 23.63 | 24.14 | 23.50 | 23.62 | -0.04% | 22,441,559 |
| 2025-10-15 | 23.44 | 23.64 | 23.27 | 23.63 | +0.81% | 18,871,950 |
| 2025-10-14 | 23.67 | 24.09 | 23.40 | 23.44 | -1.68% | 22,386,399 |
| 2025-10-13 | 24.06 | 24.14 | 23.66 | 23.84 | -3.01% | 22,326,534 |
| 2025-10-10 | 24.62 | 24.97 | 24.40 | 24.58 | -0.69% | 17,227,187 |
| 2025-10-09 | 24.70 | 24.77 | 24.41 | 24.75 | +0.61% | 20,903,343 |
| 2025-09-30 | 24.50 | 24.80 | 24.19 | 24.60 | +0.82% | 16,419,858 |
| 2025-09-29 | 24.24 | 24.48 | 23.91 | 24.40 | +0.74% | 17,905,277 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+6.28%). Schwächster Monat: Mai (-8.67%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Great Wall Motor Co Ltd (601633.SHG)?
14.03 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 601633.SHG?
24.14 im Hoch und 13.37 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Great Wall Motor Co Ltd?
Historisch war der stärkste Kalendermonat von 601633.SHG der Jul (Durchschnitt +6.28%), der schwächste der Mai (Durchschnitt -8.67%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 431 Tageskerzen im Closelook-Datenlake.