Great Wall Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	18.25	18.32	17.45	17.62	17.62	-2.76%	45,324,873
Sep 11, 2025	18.75	18.75	18.00	18.12	18.12	-3.67%	39,544,111
Sep 10, 2025	19.13	19.17	18.27	18.81	18.81	-1.67%	33,395,717
Sep 9, 2025	19.26	19.26	18.81	19.13	19.13	0.37%	13,421,896
Sep 8, 2025	19.50	19.50	18.66	19.06	19.06	-1.14%	19,480,002
Sep 5, 2025	19.14	19.57	19.09	19.28	19.28	0.57%	13,553,958
Sep 4, 2025	19.68	19.70	18.50	19.17	19.17	-0.98%	24,687,683
Sep 3, 2025	19.40	19.64	19.05	19.36	19.36	0.57%	14,832,125
Sep 2, 2025	19.33	19.86	19.04	19.25	19.25	1.05%	28,928,184
Sep 1, 2025	18.48	19.16	18.35	19.05	19.05	2.47%	29,929,740
Aug 29, 2025	18.42	19.10	18.23	18.59	18.59	0.70%	25,990,920
Aug 28, 2025	18.32	18.98	18.18	18.46	18.46	2.21%	30,121,310
Aug 27, 2025	18.69	18.80	17.84	18.06	18.06	-3.27%	28,078,344
Aug 26, 2025	18.10	19.13	17.80	18.67	18.67	3.15%	37,306,156
Aug 25, 2025	18.10	18.30	17.74	18.10	18.10	-0.17%	25,557,247
Aug 22, 2025	18.59	18.59	17.66	18.13	18.13	0.78%	34,944,352
Aug 21, 2025	16.85	18.30	16.85	17.99	17.99	6.45%	54,700,040
Aug 20, 2025	16.97	17.56	16.72	16.90	16.90	-1.17%	39,919,947
Aug 19, 2025	17.34	17.63	16.87	17.10	17.10	-1.61%	40,139,049
Aug 18, 2025	15.92	17.87	15.92	17.38	17.38	10.21%	84,122,808
Aug 15, 2025	14.81	16.00	14.62	15.77	15.77	5.77%	43,418,182
Aug 14, 2025	14.90	14.99	14.60	14.91	14.91	0.20%	26,310,896
Aug 13, 2025	14.68	14.98	14.49	14.88	14.88	1.92%	28,092,331
Aug 12, 2025	14.10	14.94	14.05	14.60	14.60	3.55%	39,876,645
Aug 11, 2025	13.94	14.21	13.92	14.10	14.10	0.93%	14,265,712
Aug 8, 2025	13.78	14.13	13.71	13.97	13.97	1.09%	17,222,854
Aug 7, 2025	13.66	14.14	13.66	13.82	13.82	0.51%	17,179,853
Aug 6, 2025	13.38	13.85	13.31	13.75	13.75	2.77%	21,634,601
Aug 5, 2025	13.37	13.50	13.23	13.38	13.38	0.15%	17,751,204
Aug 4, 2025	12.66	13.38	12.61	13.36	13.36	5.03%	31,017,330
Aug 1, 2025	12.82	13.06	12.62	12.72	12.72	-0.93%	15,520,078
Jul 31, 2025	13.30	13.30	12.74	12.84	12.84	-3.46%	33,320,610
Jul 30, 2025	13.58	13.60	13.18	13.30	13.30	-2.06%	18,345,188
Jul 29, 2025	13.60	13.70	13.32	13.58	13.58	-0.59%	16,032,090
Jul 28, 2025	13.86	14.04	13.60	13.66	13.66	-1.44%	14,426,007
Jul 25, 2025	13.90	14.28	13.74	13.86	13.86	0.29%	24,616,858
Jul 24, 2025	13.62	13.86	13.48	13.82	13.82	1.62%	18,018,003
Jul 23, 2025	13.30	13.66	13.30	13.60	13.60	2.26%	31,040,081
Jul 22, 2025	13.34	13.44	13.06	13.30	13.30	-	16,640,484
Jul 21, 2025	13.22	13.46	13.00	13.30	13.30	0.61%	28,503,727
Jul 18, 2025	13.32	13.40	12.90	13.22	13.22	-	25,388,712
Jul 17, 2025	13.08	13.32	12.90	13.22	13.22	1.69%	22,368,950
Jul 16, 2025	13.20	13.32	12.94	13.00	13.00	-1.52%	12,668,491
Jul 15, 2025	13.12	13.50	12.94	13.20	13.20	0.76%	20,637,958
Jul 14, 2025	12.60	13.10	12.54	13.10	13.10	2.50%	18,203,620
Jul 11, 2025	12.84	13.08	12.74	12.78	12.78	-0.78%	14,593,832
Jul 10, 2025	12.82	12.90	12.66	12.88	12.88	0.47%	11,440,542
Jul 9, 2025	12.72	13.14	12.58	12.82	12.82	0.79%	24,683,237
Jul 8, 2025	12.68	12.78	12.52	12.72	12.72	-2.90%	19,968,135
Jul 7, 2025	13.18	13.26	12.88	13.10	12.61	0.15%	19,089,345