Great Wall Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	20,158,478
Jan 5, 2026	22.60	22.61	22.15	22.30	22.30	-1.46%	23,117,243
Dec 31, 2025	22.60	22.81	22.40	22.63	22.63	0.58%	15,242,797
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
Nov 26, 2025	21.71	21.83	21.68	21.78	21.78	0.37%	9,290,431
Nov 25, 2025	21.72	21.90	21.61	21.70	21.70	0.28%	14,680,303
Nov 24, 2025	21.70	21.74	21.55	21.64	21.64	0.09%	12,348,620
Nov 21, 2025	21.77	21.85	21.52	21.62	21.62	-1.28%	16,997,150
Nov 20, 2025	22.00	22.12	21.86	21.90	21.90	-0.32%	12,631,420
Nov 19, 2025	22.18	22.32	21.86	21.97	21.97	-0.72%	18,995,470
Nov 18, 2025	22.42	22.51	22.10	22.13	22.13	-1.29%	17,465,300
Nov 17, 2025	22.70	22.75	22.32	22.42	22.42	-1.23%	18,761,240
Nov 14, 2025	22.97	23.12	22.68	22.70	22.70	-1.69%	18,903,440
Nov 13, 2025	22.97	23.15	22.80	23.09	23.09	0.52%	17,232,940
Nov 12, 2025	23.36	23.37	22.85	22.97	22.97	-1.80%	22,417,620
Nov 11, 2025	23.77	23.77	23.30	23.39	23.39	-1.43%	19,792,490
Nov 10, 2025	22.85	23.81	22.78	23.73	23.73	4.17%	37,817,360
Nov 7, 2025	22.82	23.00	22.69	22.78	22.78	-0.13%	12,169,410
Nov 6, 2025	22.49	22.90	22.46	22.81	22.81	1.60%	16,382,550