Great Wall Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	21.07	21.15	20.92	20.93	20.93	-1.09%	11,173,762
Feb 5, 2026	20.73	21.28	20.70	21.16	21.16	1.68%	20,995,814
Feb 4, 2026	20.49	20.84	20.41	20.81	20.81	1.46%	15,500,250
Feb 3, 2026	20.48	20.60	20.37	20.51	20.51	0.34%	13,908,440
Feb 2, 2026	20.52	20.85	20.41	20.44	20.44	-1.21%	17,445,200
Jan 30, 2026	21.14	21.15	20.68	20.69	20.69	-1.94%	17,743,270
Jan 29, 2026	20.85	21.10	20.58	21.10	21.10	1.10%	26,632,490
Jan 28, 2026	21.10	21.15	20.85	20.87	20.87	-1.04%	20,358,700
Jan 27, 2026	21.25	21.29	21.01	21.09	21.09	-0.85%	13,104,035
Jan 26, 2026	21.57	21.57	21.24	21.27	21.27	-1.48%	18,084,768
Jan 23, 2026	21.51	21.70	21.38	21.59	21.59	0.42%	18,597,935
Jan 22, 2026	21.65	21.67	21.46	21.50	21.50	-0.46%	15,865,020
Jan 21, 2026	21.72	21.73	21.56	21.60	21.60	-0.87%	13,928,700
Jan 20, 2026	21.99	21.99	21.74	21.79	21.79	-0.91%	14,788,640
Jan 19, 2026	21.88	22.02	21.84	21.99	21.99	1.06%	16,300,210
Jan 16, 2026	21.75	21.82	21.68	21.76	21.76	0.28%	13,161,300
Jan 15, 2026	21.75	21.82	21.66	21.70	21.70	-0.23%	12,527,490
Jan 14, 2026	21.90	22.00	21.63	21.75	21.75	-0.82%	23,981,340
Jan 13, 2026	22.18	22.31	21.90	21.93	21.93	-1.08%	24,968,300
Jan 12, 2026	22.13	22.19	22.01	22.17	22.17	0.18%	19,377,160
Jan 9, 2026	22.09	22.18	22.00	22.13	22.13	0.14%	15,593,050
Jan 8, 2026	22.24	22.24	22.01	22.10	22.10	-0.90%	17,364,170
Jan 7, 2026	22.50	22.50	22.16	22.30	22.30	-0.93%	15,926,280
Jan 6, 2026	22.27	22.53	22.16	22.51	22.51	0.94%	20,158,470
Jan 5, 2026	22.60	22.61	22.15	22.30	22.30	-1.46%	23,117,240
Dec 31, 2025	22.60	22.81	22.40	22.63	22.63	0.58%	15,242,790
Dec 30, 2025	22.60	22.67	22.44	22.50	22.50	-0.49%	12,464,320
Dec 29, 2025	22.77	23.05	22.61	22.61	22.61	-0.75%	15,358,160
Dec 26, 2025	22.28	23.29	22.28	22.78	22.78	2.75%	36,311,000
Dec 25, 2025	22.02	22.19	21.91	22.17	22.17	0.68%	9,136,187
Dec 24, 2025	22.03	22.14	21.94	22.02	22.02	-0.32%	9,889,466
Dec 23, 2025	22.33	22.33	22.07	22.09	22.09	-1.07%	8,815,589
Dec 22, 2025	22.34	22.50	22.26	22.33	22.33	0.54%	8,588,367
Dec 19, 2025	22.09	22.36	22.05	22.21	22.21	0.68%	10,082,320
Dec 18, 2025	22.45	22.45	22.03	22.06	22.06	-1.30%	10,899,740
Dec 17, 2025	22.46	22.55	22.15	22.35	22.35	-0.89%	13,643,380
Dec 16, 2025	22.70	22.78	22.41	22.55	22.55	-0.04%	13,695,440
Dec 15, 2025	22.50	22.87	22.46	22.56	22.56	-0.57%	16,238,730
Dec 12, 2025	21.89	22.85	21.70	22.69	22.69	2.95%	44,193,150
Dec 11, 2025	22.01	22.15	21.85	22.04	22.04	0.18%	16,184,880
Dec 10, 2025	21.63	22.00	21.40	22.00	22.00	1.20%	16,188,350
Dec 9, 2025	21.70	21.79	21.62	21.74	21.74	-0.14%	12,026,820
Dec 8, 2025	21.92	21.96	21.74	21.77	21.77	-0.68%	12,744,500
Dec 5, 2025	21.84	21.98	21.72	21.92	21.92	0.55%	9,087,545
Dec 4, 2025	21.80	21.95	21.72	21.80	21.80	-0.14%	10,279,370
Dec 3, 2025	22.02	22.05	21.77	21.83	21.83	-0.82%	8,458,655
Dec 2, 2025	22.18	22.25	21.95	22.01	22.01	-0.50%	10,442,230
Dec 1, 2025	21.91	22.18	21.86	22.12	22.12	1.00%	14,833,190
Nov 28, 2025	21.75	21.92	21.58	21.90	21.90	0.64%	10,968,730
Nov 27, 2025	21.78	21.88	21.60	21.76	21.76	-0.09%	10,677,810