Great Wall Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	8.46	8.84	8.46	8.79	-	4.89%	25,636,600
Jul 2, 2026	8.68	8.69	8.23	8.38	8.38	-0.33%	41,925,107
Jun 30, 2026	9.09	9.13	8.69	8.81	8.41	-3.50%	30,448,702
Jun 29, 2026	9.11	9.26	9.00	9.13	8.71	0.44%	15,817,844
Jun 26, 2026	9.30	9.30	8.98	9.09	8.67	-2.47%	19,968,724
Jun 25, 2026	9.45	9.53	9.27	9.32	8.89	-2.92%	22,007,036
Jun 24, 2026	9.87	9.87	9.44	9.60	9.16	-1.13%	16,744,048
Jun 23, 2026	9.76	10.00	9.67	9.71	9.27	-0.51%	24,868,603
Jun 22, 2026	10.10	10.10	9.51	9.76	9.31	-3.37%	33,991,616
Jun 18, 2026	10.03	10.29	9.73	10.10	9.64	-1.08%	36,834,160
Jun 17, 2026	10.39	10.39	10.10	10.21	9.74	-1.83%	10,152,190
Jun 16, 2026	10.60	10.61	10.29	10.40	9.93	-1.89%	11,670,500
Jun 15, 2026	10.66	10.88	10.53	10.60	10.12	-0.19%	10,942,780
Jun 12, 2026	10.28	10.68	10.25	10.62	10.14	3.61%	18,701,500
Jun 11, 2026	10.36	10.37	10.12	10.25	9.78	-0.97%	12,079,340
Jun 10, 2026	10.21	10.37	9.98	10.35	9.88	1.37%	16,284,850
Jun 9, 2026	10.24	10.31	10.14	10.21	9.74	0.10%	12,059,190
Jun 8, 2026	10.36	10.36	9.97	10.20	9.73	-1.64%	10,179,486
Jun 5, 2026	10.38	10.46	10.23	10.37	9.90	0.10%	13,729,820
Jun 4, 2026	10.47	10.47	10.21	10.36	9.89	-1.05%	8,161,902
Jun 3, 2026	10.66	10.80	10.42	10.47	9.99	-1.32%	11,012,190
Jun 2, 2026	10.25	10.62	9.95	10.61	10.13	-0.38%	27,691,730
Jun 1, 2026	10.43	10.81	10.37	10.65	10.16	2.31%	16,001,800
May 29, 2026	10.52	10.52	10.31	10.41	9.93	-	23,894,600
May 28, 2026	10.79	10.84	10.32	10.41	9.93	-3.61%	19,880,640
May 27, 2026	10.92	10.92	10.72	10.80	10.31	-0.37%	12,597,920
May 26, 2026	10.93	10.97	10.76	10.84	10.35	-0.91%	12,100,970
May 22, 2026	10.92	11.00	10.78	10.94	10.44	1.48%	9,123,605
May 21, 2026	10.85	11.03	10.66	10.78	10.29	-0.65%	19,609,240
May 20, 2026	10.97	11.00	10.79	10.85	10.35	-1.09%	19,885,250
May 19, 2026	11.06	11.15	10.90	10.97	10.47	-0.63%	14,119,360
May 18, 2026	11.38	11.38	10.87	11.04	10.54	-3.92%	28,122,290
May 15, 2026	11.46	11.51	11.27	11.49	10.97	0.44%	13,596,040
May 14, 2026	11.79	11.85	11.39	11.44	10.92	-2.31%	15,473,930
May 13, 2026	11.86	11.90	11.58	11.71	11.18	-1.26%	21,279,810
May 12, 2026	11.91	12.14	11.75	11.86	11.32	-0.42%	20,605,540
May 11, 2026	12.11	12.13	11.88	11.91	11.37	-1.65%	9,557,087
May 8, 2026	12.24	12.24	12.05	12.11	11.56	-1.14%	7,025,888
May 7, 2026	12.04	12.29	11.98	12.25	11.69	2.17%	12,777,480
May 6, 2026	11.79	12.03	11.70	11.99	11.44	1.96%	11,985,980
May 5, 2026	12.01	12.02	11.66	11.76	11.22	-2.16%	5,551,406
May 4, 2026	11.66	12.18	11.66	12.02	11.47	3.62%	10,145,730
Apr 30, 2026	11.89	11.92	11.51	11.60	11.07	-2.19%	25,942,810
Apr 29, 2026	12.00	12.19	11.86	11.86	11.32	-0.17%	18,497,700
Apr 28, 2026	12.45	12.45	11.85	11.88	11.34	-4.58%	31,086,260
Apr 27, 2026	12.72	13.29	12.34	12.45	11.88	-4.16%	39,099,500
Apr 24, 2026	13.05	13.33	12.77	12.99	12.40	0.31%	16,306,600
Apr 23, 2026	13.30	13.30	12.90	12.95	12.36	-2.63%	18,910,330
Apr 22, 2026	13.58	13.58	13.20	13.30	12.69	-0.89%	10,351,310
Apr 21, 2026	13.24	13.48	13.07	13.42	12.81	1.36%	11,562,930