NanJing GOVA Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.70	35.77	34.30	35.59	35.59	0.91%	1,852,143
Mar 26, 2026	36.05	36.05	34.76	35.27	35.27	-1.65%	1,765,498
Mar 25, 2026	35.53	36.07	35.00	35.86	35.86	2.75%	2,536,438
Mar 24, 2026	35.12	35.44	33.86	34.90	34.90	1.75%	1,838,371
Mar 23, 2026	36.00	36.36	34.01	34.30	34.30	-6.05%	3,220,333
Mar 20, 2026	37.85	38.30	36.51	36.51	36.51	-3.62%	2,006,056
Mar 19, 2026	38.02	38.79	37.63	37.88	37.88	-2.52%	1,830,465
Mar 18, 2026	37.75	38.99	37.34	38.86	38.86	3.63%	2,692,361
Mar 17, 2026	38.98	39.16	37.47	37.50	37.50	-3.65%	2,259,017
Mar 16, 2026	38.85	39.58	37.97	38.92	38.92	0.26%	2,814,747
Mar 13, 2026	39.61	40.13	38.70	38.82	38.82	-3.26%	2,787,355
Mar 12, 2026	40.41	40.91	39.80	40.13	40.13	-1.04%	2,263,796
Mar 11, 2026	42.08	42.26	40.55	40.55	40.55	-3.25%	2,894,258
Mar 10, 2026	41.60	42.23	41.00	41.91	41.91	2.87%	2,473,376
Mar 9, 2026	40.00	40.98	39.51	40.74	40.74	-2.16%	3,136,349
Mar 6, 2026	40.85	42.77	40.85	41.64	41.64	0.85%	2,215,010
Mar 5, 2026	42.39	42.49	40.72	41.29	41.29	-0.55%	2,789,913
Mar 4, 2026	40.80	42.17	40.23	41.52	41.52	0.78%	2,664,355
Mar 3, 2026	45.29	45.80	41.19	41.20	41.20	-9.03%	4,751,052
Mar 2, 2026	44.90	46.50	44.68	45.29	45.29	-0.40%	4,269,838
Feb 27, 2026	44.14	46.08	44.12	45.47	45.47	1.61%	3,593,432
Feb 26, 2026	44.20	44.94	43.87	44.75	44.75	0.56%	2,659,770
Feb 25, 2026	43.33	44.68	42.87	44.50	44.50	3.13%	3,179,590
Feb 24, 2026	45.15	45.15	42.89	43.15	43.15	-3.47%	4,461,858
Feb 13, 2026	45.95	46.55	44.70	44.70	44.70	-2.72%	2,836,551
Feb 12, 2026	46.00	46.77	45.55	45.95	45.95	-1.98%	3,255,656
Feb 11, 2026	46.60	48.80	46.44	46.88	46.88	-0.02%	4,276,339
Feb 10, 2026	47.45	47.78	46.67	46.89	46.89	-1.99%	3,016,110
Feb 9, 2026	47.58	48.29	46.46	47.84	47.84	3.04%	4,465,795
Feb 6, 2026	45.64	47.00	44.95	46.43	46.43	0.98%	3,726,932
Feb 5, 2026	44.77	47.49	44.77	45.98	45.98	-0.26%	4,432,250
Feb 4, 2026	47.00	47.76	45.15	46.10	46.10	-4.77%	6,349,733
Feb 3, 2026	46.98	49.88	46.02	48.41	48.41	5.28%	7,525,583
Feb 2, 2026	46.00	47.94	45.58	45.98	45.98	-0.11%	5,519,920
Jan 30, 2026	42.91	46.56	41.93	46.03	46.03	6.67%	7,638,663
Jan 29, 2026	44.33	44.93	43.00	43.15	43.15	-2.44%	3,667,159
Jan 28, 2026	45.07	46.04	43.80	44.23	44.23	-2.41%	4,225,859
Jan 27, 2026	45.38	45.98	43.91	45.32	45.32	-	4,049,699
Jan 26, 2026	49.30	49.46	44.73	45.32	45.32	-9.16%	7,495,775
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