Qingdao Gon Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	47.00	48.36	45.34	47.52	47.52	1.54%	722,400
Mar 5, 2026	47.96	49.16	46.52	46.80	46.80	-1.31%	393,800
Mar 4, 2026	47.30	48.00	46.10	47.42	47.42	0.04%	607,400
Mar 3, 2026	51.90	53.50	46.40	47.40	47.40	-6.69%	1,497,600
Mar 2, 2026	56.00	56.30	50.25	50.80	50.80	-6.96%	1,321,200
Feb 27, 2026	51.75	57.75	51.65	54.60	54.60	5.51%	2,111,140
Feb 26, 2026	53.00	54.55	51.00	51.75	51.75	-2.36%	956,600
Feb 25, 2026	51.00	54.10	48.96	53.00	53.00	4.54%	1,003,800
Feb 24, 2026	51.80	51.80	48.32	50.70	50.70	-0.20%	935,000
Feb 23, 2026	50.80	52.00	46.40	50.80	50.80	-	675,460
Feb 20, 2026	52.05	56.00	49.00	50.80	50.80	-1.93%	616,800
Feb 16, 2026	50.90	54.00	50.10	51.80	51.80	0.48%	320,000
Feb 13, 2026	47.06	54.45	46.52	51.55	51.55	9.59%	2,210,300
Feb 12, 2026	45.80	48.40	44.50	47.04	47.04	2.71%	2,268,940
Feb 11, 2026	45.12	46.30	44.14	45.80	45.80	3.06%	2,187,200
Feb 10, 2026	41.20	46.74	40.32	44.44	44.44	7.81%	4,456,500
Feb 9, 2026	42.50	42.50	40.00	41.22	41.22	-0.34%	1,666,076
Feb 6, 2026	40.88	42.00	38.70	41.36	41.36	2.43%	2,386,800
Feb 5, 2026	40.18	42.18	37.12	40.38	40.38	0.55%	5,789,299