Great Wall Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	12.80	12.80	12.22	12.45	-	0.16%	1,063,000
Mar 3, 2026	12.80	12.94	12.33	12.43	12.43	-1.35%	19,586,540
Mar 2, 2026	12.65	12.87	12.52	12.60	12.60	-2.02%	15,576,840
Feb 27, 2026	12.97	12.98	12.74	12.86	12.86	-0.85%	20,538,613
Feb 26, 2026	13.43	13.51	12.97	12.97	12.97	-3.28%	10,883,750
Feb 25, 2026	13.35	13.50	13.26	13.41	13.41	0.45%	11,370,330
Feb 24, 2026	13.27	13.36	13.07	13.35	13.35	0.38%	9,181,277
Feb 23, 2026	13.13	13.36	13.13	13.30	13.30	1.29%	5,026,644
Feb 20, 2026	13.26	13.26	12.98	13.13	13.13	-0.61%	4,244,500
Feb 16, 2026	13.02	13.21	12.86	13.21	13.21	1.46%	3,702,904
Feb 13, 2026	12.99	13.12	12.87	13.02	13.02	0.08%	11,760,490
Feb 12, 2026	13.18	13.18	12.89	13.01	13.01	-1.29%	9,600,659
Feb 11, 2026	13.07	13.27	13.01	13.18	13.18	0.53%	10,396,390
Feb 10, 2026	13.27	13.30	13.04	13.11	13.11	-0.83%	13,499,900
Feb 9, 2026	13.26	13.54	13.17	13.22	13.22	-0.23%	10,203,300
Feb 6, 2026	13.30	13.35	13.10	13.25	13.25	-0.45%	7,414,164
Feb 5, 2026	13.01	13.32	12.98	13.31	13.31	1.76%	9,041,816
Feb 4, 2026	13.01	13.20	12.91	13.08	13.08	0.46%	13,747,430
Feb 3, 2026	12.79	13.08	12.68	13.02	13.02	2.36%	35,657,000
Feb 2, 2026	13.10	13.10	12.53	12.72	12.72	-4.00%	49,187,212
Jan 30, 2026	13.55	13.55	13.15	13.25	13.25	-2.21%	14,147,680
Jan 29, 2026	13.43	13.55	13.23	13.55	13.55	0.89%	20,149,750
Jan 28, 2026	13.13	13.49	13.06	13.43	13.43	2.21%	15,534,360
Jan 27, 2026	13.24	13.24	13.05	13.14	13.14	-0.76%	19,326,528
Jan 26, 2026	13.86	13.87	13.20	13.24	13.24	-4.54%	32,985,350
Jan 23, 2026	13.60	13.89	13.36	13.87	13.87	1.76%	33,324,640
Jan 22, 2026	13.80	13.89	13.52	13.63	13.63	-0.80%	12,522,960
Jan 21, 2026	13.68	13.76	13.44	13.74	13.74	0.44%	14,704,700
Jan 20, 2026	13.83	13.88	13.60	13.68	13.68	-0.94%	11,597,750
Jan 19, 2026	13.99	14.07	13.81	13.81	13.81	-1.71%	10,396,780
Jan 16, 2026	14.20	14.29	13.97	14.05	14.05	-0.57%	10,343,100
Jan 15, 2026	14.29	14.34	13.93	14.13	14.13	-0.14%	21,008,590
Jan 14, 2026	14.30	14.50	14.02	14.15	14.15	-1.32%	22,359,164
Jan 13, 2026	14.15	14.40	14.15	14.34	14.34	2.36%	20,224,280
Jan 12, 2026	14.50	14.52	13.94	14.01	14.01	-2.71%	32,575,350
Jan 9, 2026	14.60	14.61	14.34	14.40	14.40	-0.69%	14,684,710
Jan 8, 2026	14.55	14.60	14.35	14.50	14.50	-1.02%	12,316,950
Jan 7, 2026	14.67	14.67	14.32	14.65	14.65	0.21%	13,383,860
Jan 6, 2026	14.21	14.64	14.21	14.62	14.62	3.03%	17,730,040
Jan 5, 2026	15.15	15.15	14.00	14.19	14.19	-6.15%	40,579,280
Jan 2, 2026	15.27	15.27	14.93	15.12	15.12	-1.18%	4,524,333
Dec 31, 2025	14.80	15.36	14.80	15.30	15.30	3.24%	19,308,326
Dec 30, 2025	14.78	14.91	14.63	14.82	14.82	1.09%	11,810,000
Dec 29, 2025	14.55	15.13	14.50	14.66	14.66	1.95%	23,295,990
Dec 24, 2025	14.50	14.53	14.27	14.38	14.38	-0.42%	4,505,512
Dec 23, 2025	14.66	14.75	14.32	14.44	14.44	-1.43%	9,848,182
Dec 22, 2025	14.50	14.79	14.50	14.65	14.65	1.31%	8,579,154
Dec 19, 2025	14.30	14.46	14.21	14.46	14.46	0.91%	28,827,230
Dec 18, 2025	14.48	14.48	14.10	14.33	14.33	-1.17%	10,707,310
Dec 17, 2025	14.78	14.78	14.40	14.50	14.50	-1.23%	8,650,990