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
2024-12-31 18.24 18.24 17.88 17.88 0.0M
2024-12-26 18.22 18.22 18.22 18.22 0.0M
2024-12-23 17.54 17.54 17.03 17.03 0.0M
2024-12-20 17.99 17.99 17.99 17.99 0.0M
2024-12-19 17.25 17.25 17.25 17.25 0.0M
2024-12-18 18.21 18.21 18.21 18.21 0.0M
2024-12-17 17.01 17.01 17.01 17.01 0.0M
2024-12-16 17.82 17.82 17.82 17.82 0.0M
2024-12-12 17.94 18.00 17.94 18.00 0.0M
2024-12-11 18.65 18.65 18.40 18.40 0.0M
2024-12-10 19.05 19.05 19.05 19.05 0.0M
2024-12-09 18.18 18.18 18.18 18.18 0.0M
2024-12-06 16.96 16.96 16.96 16.96 0.0M
2024-12-04 15.47 16.89 15.47 16.89 0.0M
2024-11-27 16.45 16.45 16.45 16.45 0.0M
2024-11-26 16.16 16.16 15.29 15.29 0.0M
2024-11-22 14.74 14.74 14.74 14.74 0.0M
2024-11-19 18.39 18.39 18.39 18.39 0.0M
2024-11-18 18.08 18.08 18.08 18.08 0.0M
2024-11-15 18.12 18.12 17.53 17.99 0.0M
2024-11-14 18.35 18.35 18.35 18.35 0.0M
2024-11-13 17.78 17.85 16.96 16.96 0.0M
2024-11-12 17.00 17.00 16.73 16.98 0.0M
2024-11-08 16.96 17.00 16.96 17.00 0.0M
2024-11-07 17.20 17.53 16.74 17.28 0.0M
2024-11-05 17.00 17.00 17.00 17.00 0.0M
2024-11-04 16.36 17.00 16.36 16.62 0.0M
2024-11-01 15.26 15.26 15.26 15.26 0.0M
2024-10-30 16.00 16.50 16.00 16.50 0.0M
2024-10-28 18.50 18.50 17.53 17.53 0.0M
2024-10-25 17.85 17.85 17.85 17.85 0.0M
2024-10-23 17.88 17.88 17.88 17.88 0.0M
2024-10-22 17.41 17.84 17.41 17.84 0.0M
2024-10-21 16.50 16.92 16.40 16.92 0.0M
2024-10-18 17.67 18.20 16.20 17.41 0.0M
2024-10-17 17.25 17.25 17.25 17.25 0.0M
2024-10-10 18.76 18.76 18.76 18.76 0.0M
2024-10-08 20.41 20.41 20.41 20.41 0.0M
2024-10-07 21.14 22.34 21.13 21.83 0.0M
2024-10-03 20.02 20.02 20.02 20.02 0.0M
2024-10-02 20.01 20.02 19.78 20.02 0.0M
2024-10-01 17.90 17.90 17.90 17.90 0.0M
2024-09-30 18.00 18.10 17.88 18.10 0.0M
2024-09-25 16.40 16.40 16.00 16.00 0.0M
2024-09-24 15.99 15.99 15.99 15.99 0.0M
2024-09-23 15.40 15.40 15.40 15.40 0.0M
2024-09-20 15.04 15.04 15.04 15.04 0.0M
2024-09-19 14.90 14.90 14.90 14.90 0.0M
2024-09-17 14.30 14.30 14.11 14.11 0.0M
2024-08-30 14.00 14.15 14.00 14.14 0.0M
2024-08-29 13.30 13.30 13.30 13.30 0.0M
2024-08-27 13.25 13.25 13.25 13.25 0.0M
2024-08-26 13.02 13.02 13.02 13.02 0.0M
2024-08-23 12.37 13.39 12.37 13.38 0.0M
2024-08-22 13.13 13.13 13.13 13.13 0.0M
2024-08-15 13.30 13.30 13.30 13.30 0.0M
2024-08-09 12.45 12.45 11.95 11.95 0.0M
2024-08-08 12.91 12.91 12.91 12.91 0.0M
2024-08-05 13.29 13.30 13.29 13.30 0.0M
2024-08-02 12.94 12.94 12.94 12.94 0.0M
2024-07-29 14.05 14.09 13.85 13.85 0.0M
2024-07-26 14.15 14.57 14.15 14.57 0.0M
2024-07-25 14.06 14.06 14.06 14.06 0.0M
2024-07-24 14.15 14.15 14.14 14.14 0.0M
2024-07-17 15.38 15.38 15.38 15.38 0.0M
2024-07-16 15.54 15.54 15.54 15.54 0.0M
2024-07-12 16.25 16.25 15.76 15.76 0.0M
2024-07-10 16.26 16.26 16.25 16.25 0.0M
2024-07-09 16.16 16.16 16.16 16.16 0.0M
2024-07-08 15.30 15.30 15.30 15.30 0.0M
2024-07-05 15.03 15.51 15.03 15.51 0.0M
2024-07-02 14.90 14.90 14.90 14.90 0.0M
2024-06-26 15.70 15.75 15.70 15.75 0.0M
2024-06-25 15.50 15.70 15.50 15.70 0.0M
2024-06-21 15.32 15.32 15.32 15.32 0.0M
2024-06-18 15.32 15.32 15.32 15.32 0.0M
2024-06-14 14.11 14.11 14.11 14.11 0.0M
2024-06-10 14.69 14.69 14.69 14.69 0.0M
2024-06-07 15.00 15.00 14.69 14.69 0.0M
2024-06-05 15.70 15.70 15.70 15.70 0.0M
2024-06-03 17.35 17.35 17.20 17.20 0.0M
2024-05-30 17.80 17.80 17.80 17.80 0.0M
2024-05-23 17.85 18.43 17.85 18.43 0.0M
2024-05-20 18.02 18.52 18.02 18.52 0.0M
2024-05-16 18.60 18.65 18.60 18.65 0.0M
2024-05-14 18.00 18.00 18.00 18.00 0.0M
2024-05-08 14.90 14.90 14.90 14.90 0.0M
2024-05-03 15.77 15.77 15.77 15.77 0.0M
2024-05-02 15.30 15.48 15.30 15.48 0.0M
2024-04-29 14.58 14.78 14.58 14.78 0.0M
2024-04-26 14.25 14.25 14.24 14.24 0.0M
2024-04-25 15.10 15.16 14.94 14.99 0.0M
2024-04-24 14.40 14.60 14.29 14.40 0.0M
2024-04-22 13.15 13.15 13.15 13.15 0.0M
2024-04-19 14.15 14.52 14.03 14.25 0.0M
2024-04-18 14.60 14.60 14.60 14.60 0.0M
2024-04-17 14.03 14.03 14.03 14.03 0.0M
2024-04-10 14.22 14.25 14.22 14.25 0.0M
2024-04-09 13.56 13.56 13.50 13.50 0.0M
2024-04-04 11.98 12.02 11.98 12.02 0.0M
2024-04-03 11.66 11.71 11.63 11.71 0.0M
2024-03-25 11.10 11.10 11.10 11.10 0.0M
2024-03-19 11.72 11.72 11.72 11.72 0.0M
2024-03-15 11.55 11.55 11.55 11.55 0.0M
2024-03-14 11.89 11.89 11.66 11.87 0.0M
2024-03-13 11.88 11.88 11.88 11.88 0.0M
2024-03-11 11.65 11.65 11.65 11.65 0.0M
2024-03-05 11.40 11.40 11.20 11.20 0.0M
2024-03-04 11.56 11.56 11.56 11.56 0.0M
2024-03-01 11.50 11.50 11.50 11.50 0.0M
2024-02-29 11.15 11.15 11.08 11.08 0.0M
2024-02-28 11.34 11.34 11.34 11.34 0.0M
2024-02-27 11.34 11.34 11.34 11.34 0.0M
2024-02-26 10.98 10.98 10.98 10.98 0.0M
2024-02-22 11.15 11.15 10.98 10.98 0.0M
2024-02-21 10.82 10.82 10.82 10.82 0.0M
2024-02-20 10.87 10.87 10.35 10.65 0.0M
2024-02-16 11.35 11.35 11.23 11.23 0.0M
2024-02-15 11.00 11.00 11.00 11.00 0.0M
2024-02-14 10.62 10.62 10.62 10.62 0.0M
2024-02-12 10.67 10.67 10.67 10.67 0.0M
2024-02-09 10.47 10.71 10.47 10.65 0.0M
2024-02-05 9.70 9.80 9.70 9.80 0.0M
2024-02-02 9.74 9.74 9.69 9.69 0.0M
2024-01-31 10.16 10.16 9.89 9.90 0.0M
2024-01-30 10.18 10.18 10.14 10.14 0.0M
2024-01-29 10.36 10.36 10.20 10.20 0.0M
2024-01-26 10.62 10.66 10.62 10.66 0.0M
2024-01-23 11.66 11.66 11.66 11.66 0.0M
2024-01-22 11.22 11.26 11.22 11.26 0.0M
2024-01-18 11.79 11.79 11.79 11.79 0.0M
2024-01-17 11.46 11.46 11.46 11.46 0.0M
2024-01-16 12.21 12.23 12.16 12.16 0.0M
2024-01-12 12.16 12.16 12.16 12.16 0.0M
2024-01-10 11.41 11.55 11.29 11.55 0.0M
2024-01-03 12.00 12.00 12.00 12.00 0.0M