Great Wall Motor Company

GWLLY
🏛️ usa →
21.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 12.35 12.75 12.35 12.75 0.0M
2023-12-27 12.60 13.12 12.49 12.49 0.0M
2023-12-26 12.83 12.83 12.76 12.76 0.0M
2023-12-22 12.21 12.26 12.21 12.26 0.0M
2023-12-21 12.54 12.55 12.50 12.55 0.0M
2023-12-20 11.94 12.45 11.94 12.31 0.0M
2023-12-11 13.24 13.24 13.24 13.24 0.0M
2023-12-08 13.33 13.33 13.33 13.33 0.0M
2023-12-06 13.73 13.73 13.73 13.73 0.0M
2023-12-01 13.95 13.95 13.95 13.95 0.0M
2023-11-30 13.85 13.85 13.85 13.85 0.0M
2023-11-27 14.96 14.96 14.96 14.96 0.0M
2023-11-21 15.29 15.30 15.29 15.30 0.0M
2023-11-14 14.44 14.83 14.44 14.83 0.0M
2023-11-10 14.30 14.30 14.30 14.30 0.0M
2023-11-08 15.20 15.20 14.80 15.20 0.0M
2023-11-07 15.24 15.24 15.24 15.24 0.0M
2023-11-02 14.54 14.54 14.54 14.54 0.0M
2023-10-30 14.56 14.56 14.52 14.52 0.0M
2023-10-27 14.00 14.08 13.85 13.90 0.0M
2023-10-25 13.45 13.65 13.45 13.65 0.0M
2023-10-23 12.56 12.56 12.54 12.54 0.0M
2023-10-20 12.49 12.51 12.41 12.51 0.0M
2023-10-16 12.87 12.87 12.87 12.87 0.0M
2023-10-13 11.88 12.27 11.88 12.27 0.0M
2023-10-10 11.48 11.48 11.48 11.48 0.0M
2023-10-03 11.24 11.24 11.24 11.24 0.0M
2023-10-02 11.88 11.97 11.72 11.72 0.0M
2023-09-29 11.68 11.68 11.68 11.68 0.0M
2023-09-25 11.90 11.90 11.90 11.90 0.0M
2023-09-22 11.92 12.11 11.92 12.11 0.0M
2023-09-20 11.75 11.75 11.75 11.75 0.0M
2023-09-19 11.62 11.62 11.62 11.62 0.0M
2023-09-15 11.83 11.86 11.83 11.86 0.0M
2023-09-14 12.03 12.03 12.03 12.03 0.0M
2023-09-13 12.29 12.29 12.29 12.29 0.0M
2023-09-11 11.95 12.20 11.95 12.20 0.0M
2023-09-07 11.44 11.44 11.44 11.44 0.0M
2023-09-05 11.70 11.70 11.70 11.70 0.0M
2023-08-30 11.87 11.87 11.87 11.87 0.0M
2023-08-28 11.60 11.60 11.60 11.60 0.0M
2023-08-25 11.84 11.84 11.84 11.84 0.0M
2023-08-23 11.46 11.46 11.36 11.44 0.0M
2023-08-10 13.32 13.32 12.95 12.95 0.0M
2023-08-08 12.36 12.36 12.36 12.36 0.0M
2023-08-07 13.77 13.77 13.77 13.77 0.0M
2023-08-03 13.95 13.95 13.95 13.95 0.0M
2023-07-31 13.94 13.94 13.22 13.48 0.0M
2023-07-28 12.87 13.69 12.87 13.69 0.0M
2023-07-25 12.59 12.59 12.59 12.59 0.0M
2023-07-19 12.01 12.05 12.00 12.02 0.0M
2023-07-14 11.95 11.95 11.71 11.71 0.0M
2023-07-11 12.00 12.07 12.00 12.05 0.0M
2023-07-10 11.85 11.85 11.85 11.85 0.0M
2023-07-07 11.65 11.80 11.60 11.80 0.0M
2023-07-06 12.12 12.12 12.12 12.12 0.0M
2023-07-05 11.90 11.91 11.90 11.91 0.0M
2023-07-03 12.00 12.20 12.00 12.20 0.0M
2023-06-30 11.62 11.62 11.31 11.56 0.0M
2023-06-29 10.93 10.93 10.78 10.78 0.0M
2023-06-27 11.36 11.36 11.30 11.35 0.0M
2023-06-26 11.21 11.21 11.07 11.10 0.0M
2023-06-22 11.16 11.30 11.16 11.30 0.0M
2023-06-16 12.05 12.05 12.05 12.05 0.0M
2023-06-09 10.94 10.96 10.94 10.96 0.0M
2023-06-05 10.00 10.65 10.00 10.32 0.0M
2023-06-02 10.68 10.68 10.68 10.68 0.0M
2023-05-31 10.25 10.25 10.25 10.25 0.0M
2023-05-26 10.81 10.81 10.48 10.60 0.0M
2023-05-25 10.70 10.78 10.70 10.78 0.0M
2023-05-24 11.63 11.63 11.44 11.49 0.0M
2023-05-23 11.70 11.70 11.70 11.70 0.0M
2023-05-16 12.30 12.30 12.30 12.30 0.0M
2023-05-15 12.45 12.75 12.45 12.70 0.0M
2023-05-12 12.38 12.38 12.21 12.21 0.0M
2023-05-10 12.49 12.75 12.49 12.75 0.0M
2023-05-03 11.55 11.59 11.25 11.59 0.0M
2023-05-01 12.14 12.16 11.98 11.98 0.0M
2023-04-28 11.92 12.02 11.92 12.02 0.0M
2023-04-27 12.05 12.05 12.05 12.05 0.0M
2023-04-26 11.75 11.78 11.75 11.78 0.0M
2023-04-24 11.78 11.78 11.78 11.78 0.0M
2023-04-21 11.44 11.44 11.44 11.44 0.0M
2023-04-17 13.07 13.07 13.00 13.07 0.0M
2023-04-13 11.38 11.38 11.38 11.38 0.0M
2023-04-12 11.64 11.64 11.64 11.64 0.0M
2023-04-11 11.63 11.63 11.63 11.63 0.0M
2023-04-10 11.15 11.15 11.15 11.15 0.0M
2023-04-06 11.25 11.25 11.25 11.25 0.0M
2023-04-05 11.52 11.52 11.25 11.26 0.0M
2023-04-04 11.35 11.37 11.35 11.37 0.0M
2023-04-03 12.05 12.05 12.05 12.05 0.0M
2023-03-31 12.28 12.28 12.28 12.28 0.0M
2023-03-28 11.94 12.10 11.94 12.10 0.0M
2023-03-27 11.52 11.52 11.52 11.52 0.0M
2023-03-24 11.54 11.63 11.54 11.63 0.0M
2023-03-23 11.95 11.95 11.95 11.95 0.0M
2023-03-20 10.86 10.91 10.79 10.79 0.0M
2023-03-17 10.69 10.69 10.55 10.62 0.0M
2023-03-15 10.19 10.27 10.19 10.27 0.0M
2023-03-14 10.71 10.71 10.59 10.59 0.0M
2023-03-13 11.13 11.13 10.94 11.10 0.0M
2023-03-09 12.50 12.50 12.50 12.50 0.0M
2023-03-08 13.10 13.10 13.04 13.04 0.0M
2023-03-03 13.52 13.52 13.51 13.51 0.0M
2023-03-02 13.45 13.45 13.45 13.45 0.0M
2023-03-01 13.73 13.73 13.73 13.73 0.0M
2023-02-27 14.33 14.33 14.33 14.33 0.0M
2023-02-24 14.43 14.43 14.43 14.43 0.0M
2023-02-23 15.79 15.79 15.79 15.79 0.0M
2023-02-22 15.22 15.22 15.11 15.11 0.0M
2023-02-17 14.60 14.60 14.60 14.60 0.0M
2023-02-16 14.60 14.60 14.60 14.60 0.0M
2023-02-14 14.15 14.15 14.15 14.15 0.0M
2023-02-13 13.93 13.93 13.93 13.93 0.0M
2023-02-10 13.20 13.25 13.20 13.20 0.0M
2023-02-09 13.75 13.75 13.75 13.75 0.0M
2023-02-07 13.80 13.80 13.80 13.80 0.0M
2023-02-06 13.76 13.87 13.72 13.81 0.0M
2023-02-03 14.85 14.85 14.73 14.73 0.0M
2023-02-02 14.67 14.69 14.36 14.36 0.0M
2023-02-01 14.78 14.78 14.52 14.52 0.0M
2023-01-31 14.09 14.13 14.03 14.03 0.0M
2023-01-27 15.03 15.10 14.93 15.10 0.0M
2023-01-26 14.95 14.95 14.95 14.95 0.0M
2023-01-24 14.02 14.03 14.02 14.03 0.0M
2023-01-23 13.94 13.96 13.93 13.96 0.0M
2023-01-19 13.54 13.54 13.54 13.54 0.0M
2023-01-13 13.75 13.75 13.75 13.75 0.0M
2023-01-12 13.53 13.75 13.53 13.75 0.0M
2023-01-11 13.24 13.24 13.24 13.24 0.0M
2023-01-10 13.47 13.47 13.47 13.47 0.0M
2023-01-09 13.58 13.58 13.20 13.22 0.0M
2023-01-06 13.00 13.00 13.00 13.00 0.0M