Great Wall Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	55.00	55.20	54.50	55.20	52.19	0.36%	5,326,777
Aug 5, 2026	55.60	55.80	54.80	55.00	52.00	-0.90%	4,196,584
Aug 4, 2026	55.80	56.00	55.30	55.50	52.47	-0.89%	4,170,737
Aug 3, 2026	56.00	56.50	55.80	56.00	52.95	-	2,015,540
Jul 31, 2026	57.80	57.90	55.80	56.00	52.95	-2.44%	5,098,618
Jul 30, 2026	57.70	57.80	57.00	57.40	54.27	0.35%	1,285,915
Jul 29, 2026	57.70	58.00	56.20	57.20	54.08	-0.52%	3,473,657
Jul 28, 2026	58.10	58.10	57.40	57.50	54.36	-1.03%	1,468,025
Jul 27, 2026	57.80	58.20	57.70	58.10	54.93	0.52%	1,314,861
Jul 24, 2026	56.50	57.80	56.50	57.80	54.65	1.58%	1,632,459
Jul 23, 2026	57.00	57.10	56.20	56.90	53.80	-0.18%	1,969,937
Jul 22, 2026	57.50	57.80	57.00	57.00	53.89	-0.87%	1,628,639
Jul 21, 2026	57.70	58.10	57.40	57.50	54.36	-0.35%	1,257,050
Jul 20, 2026	58.00	58.20	57.30	57.70	54.55	-0.35%	2,162,211
Jul 17, 2026	58.60	59.20	57.90	57.90	54.74	-1.36%	3,355,073
Jul 16, 2026	58.00	58.80	58.00	58.70	55.50	1.21%	2,106,265
Jul 15, 2026	57.10	58.00	57.10	58.00	54.84	1.58%	1,474,602
Jul 14, 2026	58.10	58.10	56.70	57.10	53.99	-1.38%	2,028,215
Jul 13, 2026	57.10	58.20	57.10	57.90	54.74	1.58%	2,824,026
Jul 9, 2026	56.70	57.50	56.70	57.00	53.89	0.18%	1,943,675
Jul 8, 2026	58.40	58.50	56.70	56.90	53.80	-2.40%	4,066,476
Jul 7, 2026	58.90	59.30	58.10	58.30	55.12	-0.85%	2,662,754
Jul 6, 2026	58.10	59.50	58.10	58.80	55.59	1.38%	3,934,081
Jul 3, 2026	57.50	59.00	57.30	58.00	54.84	0.69%	5,765,678
Jul 2, 2026	55.80	57.60	55.70	57.60	54.46	3.23%	7,098,772
Jul 1, 2026	55.80	55.90	55.00	55.80	52.76	0.54%	2,774,240
Jun 30, 2026	55.50	55.90	55.10	55.50	52.47	0.54%	2,188,061
Jun 29, 2026	55.20	56.00	55.20	55.20	52.19	-	3,533,572
Jun 26, 2026	55.70	55.80	55.10	55.20	52.19	-0.90%	1,718,904
Jun 25, 2026	55.20	56.00	54.90	55.70	52.66	1.64%	3,797,127
Jun 24, 2026	54.60	55.50	54.50	54.80	51.81	0.37%	1,691,084
Jun 23, 2026	55.00	55.00	54.50	54.60	51.62	-0.18%	2,311,671
Jun 22, 2026	54.70	55.00	54.60	54.70	51.72	-	1,631,362
Jun 18, 2026	55.10	55.70	54.70	54.70	51.72	-0.73%	3,386,112
Jun 17, 2026	55.20	55.70	54.90	55.10	52.09	-0.90%	2,517,752
Jun 16, 2026	55.90	55.90	54.80	55.60	52.57	-0.36%	3,595,750
Jun 15, 2026	55.30	55.80	54.50	55.80	52.76	0.90%	4,898,174
Jun 12, 2026	55.40	55.80	54.50	55.30	52.28	-0.72%	4,658,995
Jun 11, 2026	55.90	55.90	54.80	55.70	52.66	0.54%	6,968,113
Jun 10, 2026	54.60	56.00	54.50	55.40	52.38	1.65%	10,026,650
Jun 9, 2026	53.80	55.10	53.80	54.50	51.53	0.93%	8,754,503
Jun 8, 2026	53.50	54.70	53.20	54.00	51.05	-0.74%	9,444,867
Jun 5, 2026	54.20	55.20	53.80	54.40	51.43	0.37%	10,924,810
Jun 4, 2026	53.70	55.00	53.40	54.20	51.24	0.93%	10,074,130
Jun 3, 2026	53.40	54.30	53.00	53.70	50.77	1.70%	11,137,570
Jun 2, 2026	52.20	53.30	51.70	52.80	49.92	0.57%	10,328,570
Jun 1, 2026	52.40	52.50	51.90	52.50	49.64	-0.19%	2,907,023
May 29, 2026	51.90	52.60	51.70	52.60	49.73	1.54%	2,674,184
May 28, 2026	51.70	52.00	51.60	51.80	48.97	0.19%	1,981,757
May 27, 2026	52.30	52.40	51.60	51.70	48.88	-0.77%	2,773,905