Great Wall Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	12.01	12.02	11.66	11.76	11.76	-2.16%	5,551,406
May 4, 2026	11.66	12.18	11.66	12.02	12.02	3.62%	10,145,731
Apr 30, 2026	11.89	11.92	11.51	11.60	11.60	-2.19%	25,942,810
Apr 29, 2026	12.00	12.19	11.86	11.86	11.86	-0.17%	18,497,700
Apr 28, 2026	12.45	12.45	11.85	11.88	11.88	-4.58%	31,086,260
Apr 27, 2026	12.72	13.29	12.34	12.45	12.45	-4.16%	39,099,500
Apr 24, 2026	13.05	13.33	12.77	12.99	12.99	0.31%	16,306,600
Apr 23, 2026	13.30	13.30	12.90	12.95	12.95	-2.63%	18,910,330
Apr 22, 2026	13.58	13.58	13.20	13.30	13.30	-0.89%	10,351,310
Apr 21, 2026	13.24	13.48	13.07	13.42	13.42	1.36%	11,562,939
Apr 20, 2026	13.17	13.34	12.99	13.24	13.24	0.53%	12,574,470
Apr 17, 2026	13.41	13.41	12.83	13.17	13.17	-2.01%	19,115,390
Apr 16, 2026	13.30	13.64	13.20	13.44	13.44	0.98%	14,198,010
Apr 15, 2026	13.70	13.79	13.17	13.31	13.31	-2.42%	14,146,157
Apr 14, 2026	13.85	13.89	13.48	13.64	13.64	-0.73%	10,388,667
Apr 13, 2026	13.75	14.07	13.63	13.74	13.74	-0.07%	22,036,510
Apr 10, 2026	13.29	13.77	13.06	13.75	13.75	4.56%	31,506,892
Apr 9, 2026	13.39	13.48	13.01	13.15	13.15	-1.72%	13,787,520
Apr 8, 2026	13.50	13.58	13.11	13.38	13.38	-0.52%	20,205,190
Apr 2, 2026	12.68	13.45	12.59	13.45	13.45	7.34%	42,708,563
Apr 1, 2026	12.52	12.59	12.33	12.53	12.53	1.54%	8,265,354
Mar 31, 2026	11.85	12.56	11.82	12.34	12.34	4.14%	28,983,990
Mar 30, 2026	12.37	12.56	11.78	11.85	11.85	-5.05%	35,534,160
Mar 27, 2026	12.37	12.54	12.26	12.48	12.48	0.48%	14,046,250
Mar 26, 2026	12.75	12.75	12.34	12.42	12.42	-2.66%	12,664,890
Mar 25, 2026	13.09	13.09	12.55	12.76	12.76	-1.69%	20,615,270
Mar 24, 2026	12.70	13.06	12.53	12.98	12.98	2.53%	11,849,500
Mar 23, 2026	12.60	12.97	12.52	12.66	12.66	-1.63%	10,742,830
Mar 20, 2026	12.60	12.99	12.56	12.87	12.87	2.14%	14,030,014
Mar 19, 2026	12.70	12.94	12.53	12.60	12.60	-2.10%	12,387,000
Mar 18, 2026	13.24	13.27	12.83	12.87	12.87	-2.79%	8,251,735
Mar 17, 2026	13.17	13.59	13.12	13.24	13.24	0.53%	12,733,200
Mar 16, 2026	12.89	13.22	12.69	13.17	13.17	2.73%	18,347,937
Mar 13, 2026	12.76	12.96	12.62	12.82	12.82	-0.08%	10,339,740
Mar 12, 2026	12.76	13.09	12.70	12.83	12.83	-0.54%	10,867,440
Mar 11, 2026	12.45	13.18	12.44	12.90	12.90	4.12%	19,586,690
Mar 10, 2026	12.69	12.78	12.27	12.39	12.39	-1.20%	16,157,000
Mar 9, 2026	12.56	12.70	12.30	12.54	12.54	-3.02%	13,427,900
Mar 6, 2026	12.50	12.93	12.40	12.93	12.93	3.44%	9,017,382
Mar 5, 2026	12.50	12.66	12.36	12.50	12.50	1.05%	11,475,000
Mar 4, 2026	12.30	12.53	12.16	12.37	12.37	-0.48%	12,269,400
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