Anhui Great Wall Military Industry Co., Ltd. (601606.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 9.33 | 9.52 | 9.09 | 9.49 | 9.49 | 8,089,663 |
| 25 Jun 2024 | 9.37 | 9.49 | 9.32 | 9.39 | 9.39 | 4,682,262 |
| 24 Jun 2024 | 9.70 | 9.74 | 9.35 | 9.38 | 9.38 | 7,180,831 |
| 21 Jun 2024 | 9.65 | 9.78 | 9.63 | 9.75 | 9.75 | 4,409,773 |
| 20 Jun 2024 | 10.00 | 10.00 | 9.71 | 9.73 | 9.73 | 11,380,793 |
| 19 Jun 2024 | 10.15 | 10.17 | 10.00 | 10.04 | 10.04 | 7,138,325 |
| 18 Jun 2024 | 10.07 | 10.19 | 10.06 | 10.16 | 10.16 | 6,396,225 |
| 17 Jun 2024 | 10.14 | 10.30 | 10.06 | 10.10 | 10.10 | 7,926,750 |
| 14 Jun 2024 | 10.17 | 10.19 | 10.04 | 10.18 | 10.18 | 9,059,374 |
| 13 Jun 2024 | 10.18 | 10.23 | 10.06 | 10.17 | 10.17 | 8,219,662 |
| 12 Jun 2024 | 10.15 | 10.38 | 10.08 | 10.26 | 10.26 | 12,357,095 |
| 11 Jun 2024 | 10.04 | 10.19 | 9.96 | 10.16 | 10.16 | 7,664,054 |
| 07 Jun 2024 | 9.92 | 10.25 | 9.92 | 10.12 | 10.12 | 11,186,488 |
| 06 Jun 2024 | 10.23 | 10.27 | 9.95 | 9.96 | 9.96 | 16,744,595 |
| 05 Jun 2024 | 10.12 | 10.48 | 10.08 | 10.27 | 10.27 | 19,174,651 |
| 04 Jun 2024 | 10.02 | 10.13 | 9.92 | 10.13 | 10.13 | 10,705,200 |
| 03 Jun 2024 | 10.35 | 10.44 | 10.00 | 10.10 | 10.10 | 17,125,250 |
| 31 May 2024 | 10.28 | 10.45 | 10.25 | 10.39 | 10.39 | 13,481,600 |
| 30 May 2024 | 10.36 | 10.48 | 10.20 | 10.33 | 10.33 | 14,876,340 |
| 29 May 2024 | 10.41 | 10.57 | 10.29 | 10.47 | 10.47 | 20,698,740 |
| 28 May 2024 | 10.61 | 10.70 | 10.35 | 10.48 | 10.48 | 22,419,600 |
| 27 May 2024 | 10.98 | 11.06 | 10.41 | 10.71 | 10.71 | 33,420,405 |
| 24 May 2024 | 11.40 | 11.45 | 11.02 | 11.09 | 11.09 | 50,033,755 |
| 23 May 2024 | 10.50 | 11.42 | 10.46 | 11.42 | 11.42 | 39,606,480 |
| 22 May 2024 | 10.44 | 10.46 | 10.32 | 10.38 | 10.38 | 4,987,600 |
| 21 May 2024 | 10.56 | 10.60 | 10.40 | 10.43 | 10.43 | 7,813,200 |
| 20 May 2024 | 10.36 | 10.76 | 10.33 | 10.67 | 10.67 | 13,416,317 |
| 17 May 2024 | 10.23 | 10.38 | 10.21 | 10.37 | 10.37 | 5,889,586 |
| 16 May 2024 | 10.27 | 10.35 | 10.22 | 10.28 | 10.28 | 5,293,637 |
| 15 May 2024 | 10.35 | 10.38 | 10.21 | 10.25 | 10.25 | 5,089,819 |
| 14 May 2024 | 10.34 | 10.48 | 10.27 | 10.31 | 10.31 | 6,600,868 |
| 13 May 2024 | 10.58 | 10.58 | 10.33 | 10.39 | 10.39 | 9,396,192 |
| 10 May 2024 | 10.79 | 10.89 | 10.61 | 10.67 | 10.67 | 8,205,735 |
| 09 May 2024 | 10.45 | 10.74 | 10.45 | 10.74 | 10.74 | 10,380,518 |
| 08 May 2024 | 10.79 | 10.79 | 10.48 | 10.52 | 10.52 | 8,696,181 |
| 07 May 2024 | 10.45 | 10.78 | 10.41 | 10.75 | 10.75 | 11,592,081 |
| 06 May 2024 | 10.55 | 10.66 | 10.47 | 10.50 | 10.50 | 9,130,800 |
| 30 Apr 2024 | 10.65 | 10.74 | 10.52 | 10.55 | 10.55 | 9,088,300 |
| 29 Apr 2024 | 10.54 | 10.80 | 10.54 | 10.78 | 10.78 | 9,742,100 |
| 26 Apr 2024 | 10.52 | 10.72 | 10.52 | 10.64 | 10.64 | 8,369,692 |
| 25 Apr 2024 | 10.71 | 10.75 | 10.53 | 10.57 | 10.57 | 6,473,400 |
| 24 Apr 2024 | 10.74 | 10.79 | 10.61 | 10.75 | 10.75 | 9,385,900 |
| 23 Apr 2024 | 10.68 | 10.93 | 10.65 | 10.74 | 10.74 | 12,523,082 |
| 22 Apr 2024 | 10.58 | 10.90 | 10.55 | 10.83 | 10.83 | 18,438,082 |
| 19 Apr 2024 | 10.09 | 10.74 | 10.06 | 10.74 | 10.74 | 17,403,100 |
| 18 Apr 2024 | 10.13 | 10.37 | 10.08 | 10.19 | 10.19 | 7,441,736 |
| 17 Apr 2024 | 9.70 | 10.13 | 9.70 | 10.12 | 10.12 | 8,486,676 |
| 16 Apr 2024 | 10.31 | 10.32 | 9.59 | 9.62 | 9.62 | 13,611,252 |
| 15 Apr 2024 | 10.56 | 10.79 | 10.24 | 10.43 | 10.43 | 12,026,274 |
| 12 Apr 2024 | 10.42 | 10.57 | 10.37 | 10.45 | 10.45 | 5,719,975 |
| 11 Apr 2024 | 10.40 | 10.57 | 10.37 | 10.42 | 10.42 | 5,872,682 |
| 10 Apr 2024 | 10.73 | 10.76 | 10.35 | 10.50 | 10.50 | 9,808,062 |
| 09 Apr 2024 | 10.70 | 10.95 | 10.66 | 10.78 | 10.78 | 11,047,700 |
| 08 Apr 2024 | 10.87 | 11.19 | 10.80 | 10.82 | 10.82 | 13,945,464 |
| 03 Apr 2024 | 10.80 | 10.90 | 10.64 | 10.86 | 10.86 | 6,654,993 |
| 02 Apr 2024 | 10.89 | 10.98 | 10.80 | 10.85 | 10.85 | 6,735,992 |
| 01 Apr 2024 | 10.86 | 10.94 | 10.79 | 10.92 | 10.92 | 8,291,531 |
| 29 Mar 2024 | 10.57 | 10.72 | 10.53 | 10.86 | 10.86 | 4,375,458 |
| 28 Mar 2024 | 10.20 | 10.69 | 10.20 | 10.58 | 10.58 | 9,429,042 |
| 27 Mar 2024 | 10.66 | 10.66 | 10.18 | 10.19 | 10.19 | 8,903,892 |
| 26 Mar 2024 | 10.75 | 10.81 | 10.46 | 10.66 | 10.66 | 10,600,044 |
| 25 Mar 2024 | 10.90 | 11.30 | 10.77 | 10.81 | 10.81 | 16,237,983 |
| 22 Mar 2024 | 11.09 | 11.12 | 10.79 | 10.89 | 10.89 | 9,550,880 |
| 21 Mar 2024 | 11.04 | 11.19 | 10.92 | 11.15 | 11.15 | 8,739,700 |
| 20 Mar 2024 | 10.95 | 11.04 | 10.90 | 11.04 | 11.04 | 6,709,362 |
| 19 Mar 2024 | 10.94 | 11.05 | 10.86 | 10.95 | 10.95 | 8,573,100 |
| 18 Mar 2024 | 10.78 | 10.96 | 10.75 | 10.95 | 10.95 | 8,911,138 |
| 15 Mar 2024 | 10.66 | 10.80 | 10.57 | 10.78 | 10.78 | 7,585,804 |
| 14 Mar 2024 | 10.86 | 10.91 | 10.58 | 10.72 | 10.72 | 9,103,000 |
| 13 Mar 2024 | 10.80 | 11.17 | 10.65 | 10.96 | 10.96 | 13,816,733 |
| 12 Mar 2024 | 10.58 | 10.83 | 10.53 | 10.80 | 10.80 | 11,273,900 |
| 11 Mar 2024 | 10.45 | 10.58 | 10.40 | 10.57 | 10.57 | 8,175,247 |
| 08 Mar 2024 | 10.42 | 10.57 | 10.27 | 10.49 | 10.49 | 6,523,049 |
| 07 Mar 2024 | 10.54 | 10.63 | 10.36 | 10.39 | 10.39 | 8,050,500 |
| 06 Mar 2024 | 10.60 | 10.63 | 10.41 | 10.53 | 10.53 | 9,021,647 |
| 05 Mar 2024 | 10.49 | 10.87 | 10.41 | 10.67 | 10.67 | 14,986,647 |
| 04 Mar 2024 | 10.55 | 10.59 | 10.38 | 10.49 | 10.49 | 6,126,847 |
| 01 Mar 2024 | 10.43 | 10.55 | 10.36 | 10.55 | 10.55 | 7,155,800 |
| 29 Feb 2024 | 10.08 | 10.44 | 10.04 | 10.44 | 10.44 | 8,645,841 |
| 28 Feb 2024 | 10.68 | 10.79 | 10.15 | 10.20 | 10.20 | 12,391,167 |
| 27 Feb 2024 | 10.31 | 10.69 | 10.22 | 10.68 | 10.68 | 8,204,649 |
| 26 Feb 2024 | 10.38 | 10.58 | 10.33 | 10.34 | 10.34 | 9,961,250 |
| 23 Feb 2024 | 10.20 | 10.44 | 10.11 | 10.39 | 10.39 | 8,847,483 |
| 22 Feb 2024 | 9.90 | 10.25 | 9.90 | 10.19 | 10.19 | 10,673,800 |
| 21 Feb 2024 | 9.90 | 10.20 | 9.84 | 9.94 | 9.94 | 9,927,129 |
| 20 Feb 2024 | 9.90 | 10.00 | 9.78 | 9.99 | 9.99 | 6,336,504 |
| 19 Feb 2024 | 9.98 | 10.10 | 9.83 | 9.99 | 9.99 | 11,205,420 |
| 08 Feb 2024 | 9.60 | 9.94 | 9.47 | 9.87 | 9.87 | 12,782,129 |
| 07 Feb 2024 | 9.15 | 9.69 | 9.12 | 9.47 | 9.47 | 13,810,354 |
| 06 Feb 2024 | 8.47 | 9.21 | 8.11 | 9.12 | 9.12 | 11,734,067 |
| 05 Feb 2024 | 9.18 | 9.18 | 8.31 | 8.51 | 8.51 | 12,924,703 |
| 02 Feb 2024 | 9.74 | 9.93 | 8.96 | 9.23 | 9.23 | 10,278,420 |
| 01 Feb 2024 | 9.94 | 10.05 | 9.74 | 9.79 | 9.79 | 7,348,654 |
| 31 Jan 2024 | 10.36 | 10.38 | 9.90 | 9.97 | 9.97 | 7,868,028 |
| 30 Jan 2024 | 10.77 | 10.77 | 10.37 | 10.38 | 10.38 | 5,757,697 |
| 29 Jan 2024 | 10.75 | 11.02 | 10.70 | 10.77 | 10.77 | 7,156,803 |
| 26 Jan 2024 | 10.76 | 11.07 | 10.70 | 10.92 | 10.92 | 8,189,703 |
| 25 Jan 2024 | 10.32 | 10.82 | 10.26 | 10.80 | 10.80 | 10,148,148 |
| 24 Jan 2024 | 10.18 | 10.37 | 9.92 | 10.33 | 10.33 | 7,765,458 |
| 23 Jan 2024 | 10.08 | 10.20 | 9.92 | 10.17 | 10.17 | 6,183,122 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.