Great Wall Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	52.60	53.20	52.60	52.90	52.90	0.57%	2,137,489
May 14, 2026	52.30	52.90	52.30	52.60	52.60	0.57%	1,734,524
May 13, 2026	52.10	52.50	52.00	52.30	52.30	0.38%	1,705,869
May 12, 2026	52.30	52.60	52.00	52.10	52.10	-0.38%	2,474,523
May 11, 2026	52.80	53.00	52.10	52.30	52.30	-1.13%	2,608,180
May 8, 2026	52.20	52.90	52.20	52.90	52.90	1.15%	1,921,851
May 7, 2026	52.00	52.50	51.90	52.30	52.30	0.58%	1,287,351
May 6, 2026	52.40	52.40	51.80	52.00	52.00	-0.76%	2,593,678
May 5, 2026	52.60	52.60	52.10	52.40	52.40	-0.38%	1,881,368
May 4, 2026	53.40	53.40	52.40	52.60	52.60	-1.50%	3,276,791
Apr 30, 2026	53.80	53.80	53.20	53.40	53.40	-0.56%	1,675,829
Apr 29, 2026	54.20	54.30	53.50	53.70	53.70	-0.74%	1,280,179
Apr 28, 2026	53.70	54.30	53.50	54.10	54.10	0.74%	1,126,080
Apr 27, 2026	53.10	53.70	52.70	53.70	53.70	1.13%	2,123,426
Apr 24, 2026	53.60	53.60	53.10	53.10	53.10	-0.93%	2,082,441
Apr 23, 2026	54.10	54.10	53.10	53.60	53.60	-0.92%	3,510,705
Apr 22, 2026	54.10	54.10	53.60	54.10	54.10	-	2,897,933
Apr 21, 2026	55.00	55.10	54.00	54.10	54.10	-1.64%	3,476,274
Apr 20, 2026	54.20	55.00	53.60	55.00	55.00	1.48%	3,671,170
Apr 17, 2026	54.90	54.90	54.20	54.20	54.20	-1.09%	1,918,463
Apr 16, 2026	55.10	55.50	54.60	54.80	54.80	-	1,896,255
Apr 15, 2026	54.20	54.90	54.20	54.80	54.80	1.11%	2,400,956
Apr 14, 2026	55.20	55.20	54.20	54.20	54.20	-1.63%	2,606,485
Apr 13, 2026	54.50	55.50	54.40	55.10	55.10	1.47%	3,016,829
Apr 10, 2026	54.20	55.10	54.20	54.30	54.30	-0.18%	1,268,840
Apr 9, 2026	54.80	54.80	54.10	54.40	54.40	-0.18%	1,356,819
Apr 8, 2026	55.30	55.50	54.30	54.50	54.50	-0.73%	2,607,128
Apr 7, 2026	55.20	56.00	54.70	54.90	54.90	0.37%	3,200,704
Apr 2, 2026	54.60	55.20	54.30	54.70	54.70	0.18%	2,293,512
Apr 1, 2026	54.70	54.70	53.80	54.60	54.60	0.55%	1,832,866
Mar 31, 2026	54.80	54.90	54.10	54.30	54.30	-0.37%	1,933,206
Mar 30, 2026	54.20	54.60	54.00	54.50	54.50	0.37%	1,751,883
Mar 27, 2026	54.20	54.60	54.00	54.30	54.30	0.56%	3,365,872
Mar 26, 2026	54.20	54.30	53.70	54.00	54.00	0.37%	1,552,106
Mar 25, 2026	54.30	54.30	53.10	53.80	53.80	-0.19%	2,279,376
Mar 24, 2026	54.30	54.30	53.70	53.90	53.90	-0.19%	1,591,437
Mar 23, 2026	53.00	54.30	52.80	54.00	54.00	0.37%	2,316,406
Mar 20, 2026	53.10	53.90	53.10	53.80	53.80	1.32%	1,857,067
Mar 19, 2026	53.50	53.60	52.80	53.10	53.10	-0.75%	2,640,866
Mar 18, 2026	54.30	54.50	53.50	53.50	53.50	-1.11%	2,323,822
Mar 17, 2026	54.00	54.20	53.40	54.10	54.10	0.74%	3,180,585
Mar 16, 2026	52.90	53.70	52.80	53.70	53.70	1.51%	2,429,003
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