Great Wall Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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