Gaodi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.22	0.23	0.22	0.22	-	-3.06%	324,000
Mar 5, 2026	0.23	0.23	0.22	0.23	0.23	1.33%	1,632,000
Mar 4, 2026	0.23	0.23	0.22	0.23	0.23	-5.83%	376,000
Mar 3, 2026	0.23	0.24	0.22	0.24	0.24	4.35%	260,000
Mar 2, 2026	0.24	0.24	0.23	0.23	0.23	-5.35%	2,064,000
Feb 27, 2026	0.25	0.25	0.22	0.24	0.24	-2.02%	1,376,000
Feb 26, 2026	0.26	0.26	0.24	0.25	0.25	-4.62%	860,000
Feb 25, 2026	0.27	0.28	0.26	0.26	0.26	-8.77%	925,600
Feb 24, 2026	0.29	0.29	0.27	0.29	0.29	-1.72%	2,585,600
Feb 23, 2026	0.28	0.30	0.27	0.29	0.29	5.45%	3,668,000
Feb 20, 2026	0.28	0.29	0.28	0.28	0.28	-3.51%	556,000
Feb 16, 2026	0.30	0.31	0.27	0.29	0.29	-1.72%	1,528,000
Feb 13, 2026	0.26	0.29	0.26	0.29	0.29	7.41%	732,000
Feb 12, 2026	0.28	0.28	0.25	0.27	0.27	-5.26%	3,912,000
Feb 11, 2026	0.23	0.29	0.23	0.29	0.29	22.32%	3,477,600
Feb 10, 2026	0.23	0.24	0.23	0.23	0.23	0.43%	5,744,000
Feb 9, 2026	0.25	0.26	0.23	0.23	0.23	-6.45%	3,804,000
Feb 6, 2026	0.23	0.26	0.23	0.25	0.25	0.81%	4,760,099
Feb 5, 2026	0.22	0.35	0.22	0.25	0.25	1.23%	30,720,000
Feb 4, 2026	0.33	0.33	0.17	0.24	0.24	-28.53%	76,744,293
Feb 3, 2026	0.36	0.37	0.32	0.34	0.34	-2.86%	2,624,000
Feb 2, 2026	0.48	0.48	0.35	0.35	0.35	-27.08%	16,660,000
Jan 30, 2026	0.47	0.48	0.47	0.48	0.48	-	284,000
Jan 29, 2026	0.48	0.48	0.47	0.48	0.48	-	1,156,000
Jan 28, 2026	0.49	0.50	0.47	0.48	0.48	-2.04%	2,660,000
Jan 27, 2026	0.49	0.50	0.48	0.49	0.49	1.03%	8,816,000
Jan 26, 2026	0.48	0.50	0.47	0.49	0.49	-2.02%	568,000
Jan 23, 2026	0.49	0.50	0.44	0.50	0.50	1.02%	6,376,000
Jan 22, 2026	0.52	0.54	0.49	0.49	0.49	-7.55%	7,000,150
Jan 21, 2026	0.58	0.58	0.53	0.53	0.53	-8.62%	101,904,900
Jan 20, 2026	0.58	0.59	0.55	0.58	0.58	-	7,770,000
Jan 19, 2026	0.50	0.59	0.50	0.58	0.58	16.00%	8,992,000
Jan 16, 2026	0.54	0.54	0.49	0.50	0.50	-7.41%	8,492,000
Jan 15, 2026	0.61	0.61	0.53	0.54	0.54	-10.00%	30,656,000
Jan 14, 2026	0.58	0.60	0.55	0.60	0.60	5.26%	12,428,000
Jan 13, 2026	0.57	0.59	0.55	0.57	0.57	1.79%	47,232,980
Jan 12, 2026	0.61	0.61	0.54	0.56	0.56	-8.20%	7,043,200
Jan 9, 2026	0.61	0.62	0.60	0.61	0.61	-	2,920,000
Jan 8, 2026	0.61	0.62	0.60	0.61	0.61	-1.61%	5,224,000
Jan 7, 2026	0.61	0.62	0.60	0.62	0.62	1.64%	1,148,000
Jan 6, 2026	0.62	0.64	0.60	0.61	0.61	-4.69%	4,913,600
Jan 5, 2026	0.63	0.65	0.61	0.64	0.64	-	6,021,200
Jan 2, 2026	0.62	0.64	0.62	0.64	0.64	4.92%	6,652,000
Dec 31, 2025	0.62	0.62	0.60	0.61	0.61	-3.17%	1,640,000
Dec 30, 2025	0.64	0.64	0.61	0.63	0.63	-	7,844,000
Dec 29, 2025	0.65	0.66	0.63	0.63	0.63	-3.08%	1,456,000
Dec 24, 2025	0.65	0.66	0.64	0.65	0.65	-1.52%	5,084,000
Dec 23, 2025	0.69	0.72	0.66	0.66	0.66	-5.71%	33,041,000
Dec 22, 2025	0.65	0.70	0.61	0.70	0.70	7.69%	6,516,000
Dec 19, 2025	0.67	0.67	0.65	0.65	0.65	-1.52%	2,416,000