tiprankstipranks
Great Wall Motor Co Ltd Class H (DE:GRV)
FRANKFURT:GRV
Germany Market
GRV
Great Wall Motor Co
RESEARCH TOOLSreports
Want to see DE:GRV full AI Analyst Report?

Great Wall Motor Co (GRV) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 17, 2026
1.39
1.39
1.39
1.39
1.39
-3.13%
0
0.00
Apr 16, 2026
1.44
1.44
1.44
1.44
1.44
+1.27%
0
0.00
Apr 15, 2026
1.42
1.42
1.42
1.42
1.42
-2.34%
0
0.00
Apr 14, 2026
1.45
1.45
1.45
1.45
1.45
-3.58%
0
0.00
Apr 13, 2026
1.49
1.51
1.49
1.51
1.51
+1.82%
1,505
1.42
Apr 10, 2026
1.48
1.48
1.48
1.48
1.48
+4.15%
0
0.00
Apr 09, 2026
1.42
1.42
1.42
1.42
1.42
-1.80%
0
0.00
Apr 08, 2026
1.45
1.45
1.45
1.45
1.45
-1.83%
1,000
0.95
Apr 07, 2026
1.48
1.48
1.47
1.47
1.47
-1.21%
450
0.43
Apr 06, 2026
1.49
1.49
1.44
1.49
1.49
0.00%
0
0.00
Apr 03, 2026
1.49
1.49
1.44
1.49
1.49
0.00%
0
0.00
Apr 02, 2026
1.44
1.49
1.44
1.49
1.49
+9.14%
2,000
1.96
Apr 01, 2026
1.37
1.37
1.37
1.37
1.37
-2.43%
0
0.00
Mar 31, 2026
1.36
1.40
1.36
1.40
1.40
+8.02%
2,000
1.88
Mar 30, 2026
1.30
1.30
1.30
1.30
1.30
-4.28%
0
0.00
Mar 27, 2026
1.36
1.36
1.36
1.36
1.36
-0.51%
0
0.00
Mar 26, 2026
1.36
1.36
1.36
1.36
1.36
-1.59%
0
0.00
Mar 25, 2026
1.38
1.38
1.38
1.38
1.38
-2.26%
0
0.00
Mar 24, 2026
1.42
1.42
1.42
1.42
1.42
-0.98%
0
0.00
Mar 23, 2026
1.39
1.43
1.39
1.43
1.43
+2.00%
16,719
20.55
Mar 20, 2026
1.40
1.40
1.40
1.40
1.40
+0.65%
0
0.00
Mar 19, 2026
1.39
1.39
1.39
1.39
1.39
-1.55%
0
0.00
Mar 18, 2026
1.42
1.42
1.42
1.42
1.42
-2.75%
0
0.00
Mar 17, 2026
1.46
1.46
1.46
1.46
1.46
+0.07%
150
0.17
Mar 16, 2026
1.45
1.45
1.45
1.45
1.45
+3.05%
1,400
1.61
Mar 13, 2026
1.41
1.41
1.41
1.41
1.41
+0.14%
0
0.00
Mar 12, 2026
1.41
1.41
1.41
1.41
1.41
-0.07%
0
0.00
Mar 11, 2026
1.41
1.41
1.41
1.41
1.41
+4.99%
0
0.00
Mar 10, 2026
1.34
1.34
1.34
1.34
1.34
-2.26%
0
0.00
Mar 09, 2026
1.37
1.37
1.37
1.37
1.37
-3.71%
0
0.00
Mar 06, 2026
1.41
1.43
1.41
1.43
1.43
+5.47%
4,551
2.98
Mar 05, 2026
1.36
1.36
1.35
1.35
1.35
+0.15%
1,975
1.25
Mar 04, 2026
1.35
1.35
1.35
1.35
1.35
-0.81%
0
0.00
Mar 03, 2026
1.35
1.36
1.35
1.36
1.36
+0.07%
250
0.14
Mar 02, 2026
1.36
1.36
1.36
1.36
1.36
-1.38%
0
0.00
Feb 27, 2026
1.38
1.38
1.38
1.38
1.38
-1.36%
0
0.00
Feb 26, 2026
1.40
1.40
1.40
1.40
1.40
-2.30%
0
0.00
Feb 25, 2026
1.44
1.44
1.43
1.43
1.43
-0.21%
450
0.26
Feb 24, 2026
1.44
1.44
1.44
1.44
1.44
+0.70%
0
0.00
Feb 23, 2026
1.43
1.43
1.43
1.43
1.43
+1.35%
0
0.00
Feb 20, 2026
1.41
1.41
1.41
1.41
1.41
-1.13%
500
0.23
Feb 19, 2026
1.42
1.42
1.42
1.42
1.42
+0.42%
0
0.00
Feb 18, 2026
1.42
1.42
1.42
1.42
1.42
0.00%
0
0.00
Feb 17, 2026
1.42
1.42
1.42
1.42
1.42
+0.07%
0
0.00
Feb 16, 2026
1.41
1.42
1.41
1.42
1.42
+1.07%
600
0.27
Feb 13, 2026
1.40
1.40
1.40
1.40
1.40
+0.07%
0
0.00
Feb 12, 2026
1.36
1.40
1.36
1.40
1.40
+0.21%
1,050
0.48
Feb 11, 2026
1.40
1.40
1.40
1.40
1.40
+0.29%
4,156
1.94
Feb 10, 2026
1.39
1.39
1.39
1.39
1.39
-1.76%
5,000
2.39
Feb 09, 2026
1.42
1.42
1.42
1.42
1.42
-0.91%
0
0.00
Rows:
50