Great Wall Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	58.00	58.80	58.00	58.70	58.70	1.21%	2,106,265
Jul 15, 2026	57.10	58.00	57.10	58.00	58.00	1.58%	1,474,602
Jul 14, 2026	58.10	58.10	56.70	57.10	57.10	-1.38%	2,028,215
Jul 13, 2026	57.10	58.20	57.10	57.90	57.90	1.58%	2,824,026
Jul 9, 2026	56.70	57.50	56.70	57.00	57.00	0.18%	1,943,675
Jul 8, 2026	58.40	58.50	56.70	56.90	56.90	-2.40%	4,066,476
Jul 7, 2026	58.90	59.30	58.10	58.30	58.30	-0.85%	2,662,754
Jul 6, 2026	58.10	59.50	58.10	58.80	58.80	1.38%	3,934,081
Jul 3, 2026	57.50	59.00	57.30	58.00	58.00	0.69%	5,765,678
Jul 2, 2026	55.80	57.60	55.70	57.60	57.60	3.23%	7,098,772
Jul 1, 2026	55.80	55.90	55.00	55.80	55.80	0.54%	2,774,240
Jun 30, 2026	55.50	55.90	55.10	55.50	55.50	0.54%	2,188,061
Jun 29, 2026	55.20	56.00	55.20	55.20	55.20	-	3,533,572
Jun 26, 2026	55.70	55.80	55.10	55.20	55.20	-0.90%	1,712,035
Jun 25, 2026	55.20	56.00	54.90	55.70	55.70	1.64%	3,797,127
Jun 24, 2026	54.60	55.50	54.50	54.80	54.80	0.37%	1,691,084
Jun 23, 2026	55.00	55.00	54.50	54.60	54.60	-0.18%	2,311,671
Jun 22, 2026	54.70	55.00	54.60	54.70	54.70	-	1,631,362
Jun 18, 2026	55.10	55.70	54.70	54.70	54.70	-0.73%	3,386,112
Jun 17, 2026	55.20	55.70	54.90	55.10	55.10	-0.90%	2,517,752
Jun 16, 2026	55.90	55.90	54.80	55.60	55.60	-0.36%	3,595,750
Jun 15, 2026	55.30	55.80	54.50	55.80	55.80	0.90%	4,898,174
Jun 12, 2026	55.40	55.80	54.50	55.30	55.30	-0.72%	4,650,258
Jun 11, 2026	55.90	55.90	54.80	55.70	55.70	0.54%	6,968,113
Jun 10, 2026	54.60	56.00	54.50	55.40	55.40	1.65%	10,026,650
Jun 9, 2026	53.80	55.10	53.80	54.50	54.50	0.93%	8,754,503
Jun 8, 2026	53.50	54.70	53.20	54.00	54.00	-0.74%	9,444,867
Jun 5, 2026	54.20	55.20	53.80	54.40	54.40	0.37%	10,924,819
Jun 4, 2026	53.70	55.00	53.40	54.20	54.20	0.93%	10,074,130
Jun 3, 2026	53.40	54.30	53.00	53.70	53.70	1.70%	11,137,570
Jun 2, 2026	52.20	53.30	51.70	52.80	52.80	0.57%	10,321,430
Jun 1, 2026	52.40	52.50	51.90	52.50	52.50	-0.19%	2,907,023
May 29, 2026	51.90	52.60	51.70	52.60	52.60	1.54%	2,674,184
May 28, 2026	51.70	52.00	51.60	51.80	51.80	0.19%	1,981,757
May 27, 2026	52.30	52.40	51.60	51.70	51.70	-0.77%	2,773,905
May 26, 2026	52.30	52.60	52.00	52.10	52.10	-	1,760,583
May 25, 2026	52.40	52.40	52.00	52.10	52.10	-0.57%	2,601,117
May 22, 2026	53.00	53.00	52.30	52.40	52.40	-0.95%	2,137,410
May 21, 2026	53.10	53.50	52.90	52.90	52.90	-0.19%	1,506,691
May 20, 2026	53.50	53.60	52.80	53.00	53.00	-0.93%	1,669,943
May 19, 2026	53.00	54.10	53.00	53.50	53.50	1.33%	2,553,880
May 18, 2026	52.90	53.40	52.50	52.80	52.80	-0.19%	1,932,609
May 15, 2026	52.60	53.20	52.60	52.90	52.90	0.57%	2,142,428
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