NanJing GOVA Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	33.33	33.66	31.17	32.24	32.24	-3.27%	3,720,621
Jun 18, 2026	32.61	33.93	32.40	33.33	33.33	1.34%	2,929,164
Jun 17, 2026	32.45	33.50	32.18	32.89	32.89	1.51%	3,095,396
Jun 16, 2026	34.00	34.00	32.02	32.40	32.40	0.03%	4,601,326
Jun 15, 2026	31.53	32.39	31.00	32.39	32.39	3.22%	3,188,578
Jun 12, 2026	31.14	32.49	31.03	31.38	31.38	3.39%	3,354,746
Jun 11, 2026	29.81	30.60	29.45	30.35	30.35	-0.20%	1,912,541
Jun 10, 2026	30.76	31.28	29.78	30.41	30.41	-2.63%	2,087,150
Jun 9, 2026	30.24	31.31	29.94	31.23	31.23	3.89%	2,343,666
Jun 8, 2026	30.82	31.59	29.55	30.06	30.06	-5.47%	3,436,166
Jun 5, 2026	31.15	32.23	30.66	31.80	31.80	2.19%	4,914,154
Jun 4, 2026	31.27	31.55	30.71	31.12	31.12	-1.02%	2,364,944
Jun 3, 2026	31.51	32.50	30.87	31.44	31.44	0.13%	2,736,125
Jun 2, 2026	32.22	32.22	30.51	31.40	31.40	-1.78%	3,021,145
Jun 1, 2026	33.10	33.71	31.94	31.97	31.97	-3.59%	2,866,048
May 29, 2026	36.47	36.50	32.83	33.16	33.16	-8.80%	3,593,138
May 28, 2026	35.95	36.45	35.23	36.36	36.36	2.36%	2,175,914
May 27, 2026	37.16	37.16	35.16	35.52	35.52	-3.14%	2,724,426
May 26, 2026	37.95	38.00	36.19	36.67	36.67	-3.55%	3,288,003
May 25, 2026	38.88	39.60	37.28	38.02	38.02	-1.07%	2,530,903
May 22, 2026	37.52	38.86	36.91	38.43	38.43	3.14%	2,825,938
May 21, 2026	39.39	39.92	37.00	37.26	37.26	-5.34%	3,790,288
May 20, 2026	39.36	39.72	38.74	39.36	39.36	-0.98%	2,301,246
May 19, 2026	39.56	39.85	38.78	39.75	39.75	0.51%	2,481,124
May 18, 2026	38.27	40.80	37.37	39.55	39.55	3.37%	4,149,066
May 15, 2026	38.87	39.70	37.72	38.26	38.26	-1.57%	4,246,565
May 14, 2026	41.47	41.92	38.83	38.87	38.87	-5.17%	4,970,771
May 13, 2026	41.53	42.03	40.77	40.99	40.99	-2.08%	5,249,984
May 12, 2026	43.33	43.46	41.75	41.86	41.86	-3.68%	4,413,454
May 11, 2026	42.33	44.33	42.33	43.46	43.46	3.50%	6,915,279
May 8, 2026	41.00	41.99	39.89	41.99	41.99	2.49%	4,897,584
May 7, 2026	38.31	41.37	37.60	40.97	40.97	7.67%	8,797,381
May 6, 2026	37.94	38.97	37.68	38.05	38.05	1.85%	3,730,106
Apr 30, 2026	36.20	37.65	35.84	37.36	37.36	3.09%	4,195,061
Apr 29, 2026	36.43	37.28	36.16	36.24	36.24	-0.47%	3,568,540
Apr 28, 2026	37.81	37.81	36.19	36.41	36.41	-2.78%	4,209,520
Apr 27, 2026	38.61	39.97	37.10	37.45	37.45	-7.05%	7,360,727
Apr 24, 2026	42.60	42.77	40.20	40.29	40.29	-5.42%	4,752,997
Apr 23, 2026	43.40	44.20	42.28	42.60	42.60	-2.38%	4,018,541
Apr 22, 2026	43.45	43.80	42.32	43.64	43.64	-0.11%	5,129,214
Apr 21, 2026	42.59	44.80	42.50	43.69	43.69	1.68%	7,676,336
Apr 20, 2026	39.08	43.66	38.55	42.97	42.97	10.29%	10,360,130
Apr 17, 2026	38.00	39.02	37.85	38.96	38.96	1.91%	3,939,466
Apr 16, 2026	37.88	38.38	37.40	38.23	38.23	0.90%	3,097,230
Apr 15, 2026	37.50	39.12	37.50	37.89	37.89	1.12%	4,891,266
Apr 14, 2026	36.00	37.67	35.71	37.47	37.47	5.25%	4,179,768
Apr 13, 2026	35.20	36.04	35.12	35.60	35.60	-0.08%	1,834,893
Apr 10, 2026	35.40	36.44	35.23	35.63	35.63	1.28%	2,387,621
Apr 9, 2026	35.78	36.00	35.18	35.18	35.18	-3.06%	2,301,018
Apr 8, 2026	34.80	36.30	34.80	36.29	36.29	6.42%	2,683,699