Great Wall Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	10.92	11.00	10.78	10.94	10.94	1.48%	9,123,605
May 21, 2026	10.85	11.03	10.66	10.78	10.78	-0.65%	19,609,240
May 20, 2026	10.97	11.00	10.79	10.85	10.85	-1.09%	19,885,250
May 19, 2026	11.06	11.15	10.90	10.97	10.97	-0.63%	14,119,360
May 18, 2026	11.38	11.38	10.87	11.04	11.04	-3.92%	28,122,298
May 15, 2026	11.46	11.51	11.27	11.49	11.49	0.44%	13,596,040
May 14, 2026	11.79	11.85	11.39	11.44	11.44	-2.31%	15,473,930
May 13, 2026	11.86	11.90	11.58	11.71	11.71	-1.26%	21,279,810
May 12, 2026	11.91	12.14	11.75	11.86	11.86	-0.42%	20,605,540
May 11, 2026	12.11	12.13	11.88	11.91	11.91	-1.65%	9,557,087
May 8, 2026	12.24	12.24	12.05	12.11	12.11	-1.14%	7,025,888
May 7, 2026	12.04	12.29	11.98	12.25	12.25	2.17%	12,777,480
May 6, 2026	11.79	12.03	11.70	11.99	11.99	1.96%	11,985,980
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%	10,145,730
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%	11,562,930
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%	14,146,150
Apr 14, 2026	13.85	13.89	13.48	13.64	13.64	-0.73%	10,388,660
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%	31,506,890
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%	42,708,560
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%	14,030,010
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%	18,347,930
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