Great Wall Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	52.90	53.40	52.70	52.90	52.90	-	2,324,368
Mar 12, 2026	52.30	53.70	52.30	52.90	52.90	2.32%	4,588,110
Mar 11, 2026	51.50	52.10	51.50	51.70	51.70	0.58%	2,118,069
Mar 10, 2026	51.50	51.80	51.20	51.40	51.40	0.19%	1,284,725
Mar 9, 2026	50.40	51.60	50.40	51.30	51.30	-	2,481,267
Mar 6, 2026	50.50	51.50	50.20	51.30	51.30	1.79%	1,496,544
Mar 5, 2026	50.80	51.10	50.40	50.40	50.40	-	1,820,197
Mar 4, 2026	51.10	51.10	50.40	50.40	50.40	-1.56%	2,658,218
Mar 3, 2026	51.30	51.40	51.00	51.20	51.20	-0.39%	1,096,903
Mar 2, 2026	50.80	51.60	50.60	51.40	51.40	0.98%	1,421,973
Feb 26, 2026	51.20	51.30	50.90	50.90	50.90	-0.39%	1,917,185
Feb 25, 2026	51.30	51.40	51.00	51.10	51.10	-0.39%	1,587,268
Feb 24, 2026	51.90	51.90	51.30	51.30	51.30	-0.58%	1,587,604
Feb 23, 2026	51.80	52.00	51.40	51.60	51.60	0.39%	2,351,461
Feb 11, 2026	51.10	51.50	51.00	51.40	51.40	0.98%	1,552,621
Feb 10, 2026	50.70	51.00	50.50	50.90	50.90	0.39%	1,568,194
Feb 9, 2026	51.20	51.20	50.70	50.70	50.70	-0.39%	1,877,662
Feb 6, 2026	51.30	51.30	50.50	50.90	50.90	-0.78%	1,730,039
Feb 5, 2026	51.00	51.60	51.00	51.30	51.30	0.59%	1,478,410
Feb 4, 2026	50.70	51.20	50.60	51.00	51.00	0.59%	1,740,406
Feb 3, 2026	50.90	51.10	50.60	50.70	50.70	-	1,520,476
Feb 2, 2026	50.90	51.00	50.40	50.70	50.70	-0.39%	2,129,249
Jan 30, 2026	52.00	52.00	50.90	50.90	50.90	-1.55%	1,881,969
Jan 29, 2026	51.60	52.10	51.20	51.70	51.70	0.39%	1,754,428
Jan 28, 2026	51.80	51.90	50.90	51.50	51.50	-0.39%	2,641,296
Jan 27, 2026	52.40	53.00	51.60	51.70	51.70	-1.15%	2,526,175
Jan 26, 2026	52.30	52.60	52.10	52.30	52.30	-	1,221,195
Jan 23, 2026	52.50	52.60	52.10	52.30	52.30	-0.19%	820,559
Jan 22, 2026	52.20	52.50	52.10	52.40	52.40	0.38%	1,220,771
Jan 21, 2026	52.20	52.30	52.00	52.20	52.20	0.19%	1,188,889
Jan 20, 2026	52.10	52.50	52.00	52.10	52.10	-0.38%	972,744
Jan 19, 2026	52.00	53.00	51.90	52.30	52.30	0.19%	2,078,427
Jan 16, 2026	52.50	52.50	52.00	52.20	52.20	-0.38%	1,185,524
Jan 15, 2026	51.80	52.40	51.80	52.40	52.40	1.16%	971,524
Jan 14, 2026	52.00	52.10	51.80	51.80	51.80	0.19%	1,203,559
Jan 13, 2026	51.80	52.50	51.50	51.70	51.70	0.19%	2,585,352
Jan 12, 2026	51.50	51.80	51.40	51.60	51.60	0.78%	1,001,751
Jan 9, 2026	51.30	51.70	51.20	51.20	51.20	-0.19%	830,110
Jan 8, 2026	51.30	51.70	51.30	51.30	51.30	-0.19%	1,035,497
Jan 7, 2026	51.20	51.60	51.10	51.40	51.40	0.39%	826,097
Jan 6, 2026	51.50	51.50	51.00	51.20	51.20	-0.39%	1,271,995
Jan 5, 2026	51.50	51.60	51.20	51.40	51.40	0.19%	1,271,575
Jan 2, 2026	51.00	51.50	51.00	51.30	51.30	0.79%	795,853
Dec 31, 2025	51.00	51.30	50.90	50.90	50.90	-0.20%	1,046,342
Dec 30, 2025	51.40	51.40	51.00	51.00	51.00	-0.78%	681,157
Dec 29, 2025	51.00	51.50	51.00	51.40	51.40	1.38%	943,447
Dec 26, 2025	50.90	51.10	50.70	50.70	50.70	-0.39%	1,589,385
Dec 24, 2025	50.90	51.30	50.90	50.90	50.90	-	952,560
Dec 23, 2025	51.10	51.40	50.90	50.90	50.90	-0.39%	1,073,123
Dec 22, 2025	51.60	51.60	51.00	51.10	51.10	-0.97%	1,811,133