GoodWe Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	93.74	95.85	89.50	93.80	93.80	-0.28%	11,424,212
Mar 5, 2026	98.00	99.93	93.46	94.06	94.06	-3.72%	10,676,830
Mar 4, 2026	97.36	101.88	95.60	97.69	97.69	-0.66%	16,358,610
Mar 3, 2026	97.15	104.99	97.00	98.34	98.34	7.82%	23,008,330
Mar 2, 2026	84.89	92.97	84.82	91.21	91.21	4.72%	16,848,060
Feb 27, 2026	83.97	88.20	82.08	87.10	87.10	6.03%	15,628,250
Feb 26, 2026	81.89	83.33	79.75	82.15	82.15	0.69%	8,041,690
Feb 25, 2026	78.16	84.47	76.41	81.59	81.59	5.05%	10,152,252
Feb 24, 2026	77.90	79.19	77.43	77.67	77.67	1.19%	5,474,796
Feb 13, 2026	79.50	79.56	76.76	76.76	76.76	-3.95%	6,370,513
Feb 12, 2026	79.62	80.50	78.66	79.92	79.92	1.05%	4,514,039
Feb 11, 2026	79.30	80.43	79.00	79.09	79.09	0.36%	4,420,008
Feb 10, 2026	80.10	80.66	78.81	78.81	78.81	-1.49%	4,938,551
Feb 9, 2026	81.50	82.74	79.41	80.00	80.00	0.20%	9,821,697
Feb 6, 2026	80.00	81.50	78.00	79.84	79.84	-1.44%	5,334,873
Feb 5, 2026	84.00	84.37	80.69	81.01	81.01	-5.25%	7,911,890
Feb 4, 2026	85.48	86.08	82.86	85.50	85.50	0.53%	9,628,876
Feb 3, 2026	82.30	86.73	82.29	85.05	85.05	3.76%	10,819,930
Feb 2, 2026	85.20	86.17	81.97	81.97	81.97	-2.86%	9,329,216
Jan 30, 2026	88.00	88.99	80.62	84.38	84.38	-6.23%	15,763,440
Jan 29, 2026	92.49	94.53	89.66	89.99	89.99	-2.69%	10,625,841
Jan 28, 2026	93.70	96.73	89.20	92.48	92.48	-2.43%	13,642,498
Jan 27, 2026	92.22	95.27	89.98	94.78	94.78	0.83%	16,304,520
Jan 26, 2026	97.00	100.99	92.20	94.00	94.00	1.67%	24,638,921
Jan 23, 2026	87.03	92.66	86.21	92.46	92.46	3.16%	25,492,944
Jan 22, 2026	75.68	89.65	75.68	89.63	89.63	19.95%	27,225,050
Jan 21, 2026	72.00	76.60	71.51	74.72	74.72	2.99%	10,000,150
Jan 20, 2026	74.93	75.88	71.63	72.55	72.55	-3.05%	9,469,618
Jan 19, 2026	72.17	75.33	71.02	74.83	74.83	1.59%	10,420,700
Jan 16, 2026	72.89	74.65	72.14	73.66	73.66	1.75%	8,178,412
Jan 15, 2026	71.67	74.41	71.48	72.39	72.39	-0.21%	6,275,118
Jan 14, 2026	70.11	75.85	70.11	72.54	72.54	2.23%	12,576,580
Jan 13, 2026	72.04	72.47	69.88	70.96	70.96	-1.50%	8,451,576
Jan 12, 2026	72.42	74.49	70.57	72.04	72.04	-1.17%	11,376,040
Jan 9, 2026	74.58	76.69	72.35	72.89	72.89	-1.77%	11,193,125
Jan 8, 2026	74.00	78.00	73.78	74.20	74.20	-3.20%	16,148,820
Jan 7, 2026	71.38	77.77	70.79	76.65	76.65	8.19%	19,134,730
Jan 6, 2026	64.03	72.00	63.71	70.85	70.85	11.22%	17,047,170
Jan 5, 2026	62.87	64.36	60.90	63.70	63.70	2.53%	7,063,596
Dec 31, 2025	61.93	62.56	60.91	62.13	62.13	0.32%	6,427,249
Dec 30, 2025	62.02	62.88	61.39	61.93	61.93	-1.15%	5,580,200
Dec 29, 2025	62.50	64.20	62.00	62.65	62.65	0.24%	7,980,427
Dec 26, 2025	61.69	65.69	61.69	62.50	62.50	1.31%	11,370,380
Dec 25, 2025	61.08	63.10	60.68	61.69	61.69	1.30%	8,032,771
Dec 24, 2025	57.92	61.39	57.51	60.90	60.90	4.93%	8,601,216
Dec 23, 2025	57.86	59.21	57.71	58.04	58.04	0.33%	6,598,823
Dec 22, 2025	58.08	59.03	57.69	57.85	57.85	-1.68%	6,484,225
Dec 19, 2025	58.53	59.59	58.33	58.84	58.84	-	6,862,561
Dec 18, 2025	59.04	60.28	58.50	58.84	58.84	-2.01%	6,972,513
Dec 17, 2025	56.38	60.68	55.01	60.05	60.05	6.62%	13,959,490