NanJing GOVA Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	48.03	51.10	47.74	49.89	49.89	4.77%	10,336,870
Jan 22, 2026	46.01	47.73	45.78	47.62	47.62	3.79%	5,089,193
Jan 21, 2026	46.36	47.17	45.49	45.88	45.88	-2.76%	4,369,105
Jan 20, 2026	48.37	48.97	44.90	47.18	47.18	-2.70%	7,428,545
Jan 19, 2026	47.70	49.80	47.34	48.49	48.49	2.45%	5,348,700
Jan 16, 2026	47.90	48.15	46.91	47.33	47.33	0.66%	4,958,228
Jan 15, 2026	47.94	48.29	46.08	47.02	47.02	-3.86%	7,398,848
Jan 14, 2026	50.98	52.00	47.92	48.91	48.91	-4.06%	10,977,550
Jan 13, 2026	55.55	55.60	50.04	50.98	50.98	-10.84%	12,367,439
Jan 12, 2026	53.50	58.81	52.31	57.18	57.18	7.14%	14,433,865
Jan 9, 2026	53.68	55.00	51.30	53.37	53.37	2.44%	13,704,810
Jan 8, 2026	49.45	52.98	48.66	52.10	52.10	5.15%	10,856,082
Jan 7, 2026	50.49	50.50	48.52	49.55	49.55	-2.46%	7,751,893
Jan 6, 2026	49.00	51.15	48.11	50.80	50.80	2.23%	8,756,685
Jan 5, 2026	50.80	51.23	48.80	49.69	49.69	0.36%	10,615,828
Dec 31, 2025	48.22	50.38	47.80	49.51	49.51	1.54%	8,614,114
Dec 30, 2025	50.18	50.96	48.41	48.76	48.76	-4.93%	10,185,965
Dec 29, 2025	50.09	53.19	49.59	51.29	51.29	0.87%	13,325,168
Dec 26, 2025	51.65	52.25	49.68	50.85	50.85	-2.02%	12,648,165
Dec 25, 2025	44.10	51.98	43.90	51.90	51.90	18.90%	17,864,020
Dec 24, 2025	42.08	44.13	41.98	43.65	43.65	3.05%	7,069,315
Dec 23, 2025	44.10	44.58	41.80	42.36	42.36	-4.36%	8,071,444
Dec 22, 2025	46.87	46.90	44.22	44.29	44.29	-4.26%	9,758,429
Dec 19, 2025	47.56	48.40	45.54	46.26	46.26	-2.18%	7,711,727
Dec 18, 2025	44.34	48.51	44.00	47.29	47.29	5.72%	9,875,205
Dec 17, 2025	44.92	46.00	42.93	44.73	44.73	-0.47%	8,290,056
Dec 16, 2025	45.85	46.56	44.68	44.94	44.94	-3.91%	8,687,587
Dec 15, 2025	47.58	49.72	46.24	46.77	46.77	2.66%	11,231,770
Dec 12, 2025	43.30	46.10	43.20	45.56	45.56	5.51%	11,476,640
Dec 11, 2025	44.00	45.20	43.05	43.18	43.18	0.58%	8,987,693
Dec 10, 2025	42.09	43.32	41.38	42.93	42.93	1.66%	7,140,342
Dec 9, 2025	41.71	44.00	41.56	42.23	42.23	0.79%	9,099,613
Dec 8, 2025	42.80	44.80	41.50	41.90	41.90	2.00%	12,019,980
Dec 5, 2025	37.70	41.55	37.60	41.08	41.08	8.28%	11,916,673
Dec 4, 2025	34.90	39.42	34.90	37.94	37.94	6.66%	11,009,270
Dec 3, 2025	37.29	37.83	34.60	35.57	35.57	-7.10%	11,491,811
Dec 2, 2025	37.18	38.99	36.88	38.29	38.29	1.73%	6,263,439
Dec 1, 2025	38.70	38.99	37.23	37.64	37.64	-0.82%	6,160,020
Nov 28, 2025	36.20	38.11	36.19	37.95	37.95	5.12%	8,289,078
Nov 27, 2025	35.00	36.80	34.64	36.10	36.10	1.55%	5,645,707
Nov 26, 2025	36.25	36.50	35.02	35.55	35.55	-0.20%	4,089,235
Nov 25, 2025	35.00	36.58	34.29	35.62	35.62	2.68%	5,700,770
Nov 24, 2025	33.14	34.93	32.96	34.69	34.69	6.54%	5,678,887
Nov 21, 2025	33.01	34.00	32.43	32.56	32.56	-3.47%	2,544,391
Nov 20, 2025	33.30	34.23	33.00	33.73	33.73	1.81%	2,329,563
Nov 19, 2025	35.50	35.83	33.00	33.13	33.13	-7.35%	5,069,223
Nov 18, 2025	35.85	36.30	35.12	35.76	35.76	-1.11%	2,709,632
Nov 17, 2025	36.00	36.88	35.81	36.16	36.16	-0.82%	2,049,931
Nov 14, 2025	37.00	37.27	35.78	36.46	36.46	-2.20%	3,434,583
Nov 13, 2025	36.90	39.17	36.50	37.28	37.28	0.62%	6,566,607