NanJing GOVA Technology Co., Ltd. (SHA:688539)
China · Delayed Price · Currency is CNY 23.41
-0.50 (-2.09%)
Sep 30, 2026, 4:00 PM EDT
NanJing GOVA Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 24.10 | 24.15 | 23.36 | 23.41 | 23.41 | -2.09% | 1,079,322 |
| Sep 29, 2026 | 23.98 | 24.16 | 23.71 | 23.91 | 23.91 | -0.04% | 1,183,936 |
| Sep 28, 2026 | 25.00 | 25.39 | 23.50 | 23.92 | 23.92 | -3.74% | 1,971,765 |
| Sep 24, 2026 | 25.17 | 25.54 | 24.80 | 24.85 | 24.85 | -1.19% | 1,764,748 |
| Sep 23, 2026 | 24.80 | 25.35 | 24.71 | 25.15 | 25.15 | 0.88% | 1,667,136 |
| Sep 22, 2026 | 25.70 | 25.75 | 24.88 | 24.93 | 24.93 | -2.43% | 2,555,299 |
| Sep 21, 2026 | 24.53 | 25.67 | 24.45 | 25.55 | 25.55 | 4.16% | 3,153,247 |
| Sep 18, 2026 | 23.28 | 25.31 | 23.28 | 24.53 | 24.53 | 5.37% | 3,506,491 |
| Sep 17, 2026 | 23.62 | 23.94 | 22.92 | 23.28 | 23.28 | -1.85% | 2,253,825 |
| Sep 16, 2026 | 22.69 | 24.16 | 22.45 | 23.72 | 23.72 | 5.10% | 2,981,242 |
| Sep 15, 2026 | 22.46 | 22.88 | 22.38 | 22.57 | 22.57 | -0.70% | 1,214,993 |
| Sep 14, 2026 | 22.60 | 23.08 | 22.42 | 22.73 | 22.73 | - | 1,384,781 |
| Sep 11, 2026 | 22.81 | 23.04 | 22.11 | 22.73 | 22.73 | -1.39% | 2,243,429 |
| Sep 10, 2026 | 23.77 | 23.77 | 23.03 | 23.05 | 23.05 | -2.08% | 1,283,425 |
| Sep 9, 2026 | 23.64 | 24.10 | 23.39 | 23.54 | 23.54 | -1.38% | 1,937,189 |
| Sep 8, 2026 | 23.95 | 24.33 | 23.77 | 23.87 | 23.87 | -0.29% | 1,384,921 |
| Sep 7, 2026 | 23.65 | 24.17 | 23.52 | 23.94 | 23.94 | 1.44% | 1,690,341 |
| Sep 4, 2026 | 23.90 | 24.49 | 23.40 | 23.60 | 23.60 | -0.34% | 2,096,788 |
| Sep 3, 2026 | 23.91 | 24.19 | 23.50 | 23.68 | 23.68 | -0.50% | 1,263,234 |
| Sep 2, 2026 | 23.79 | 24.05 | 23.30 | 23.80 | 23.80 | -0.29% | 2,569,316 |
| Sep 1, 2026 | 23.88 | 24.43 | 23.81 | 23.87 | 23.87 | -1.04% | 2,908,486 |
| Aug 31, 2026 | 23.79 | 24.51 | 23.60 | 24.12 | 24.12 | -0.54% | 3,204,989 |
| Aug 28, 2026 | 24.31 | 25.12 | 24.23 | 24.25 | 24.25 | -0.74% | 2,520,790 |
| Aug 27, 2026 | 23.40 | 25.00 | 23.40 | 24.43 | 24.43 | -1.85% | 3,879,919 |
| Aug 26, 2026 | 25.11 | 25.53 | 24.76 | 24.89 | 24.89 | -1.50% | 1,395,342 |
| Aug 25, 2026 | 24.51 | 25.40 | 24.02 | 25.27 | 25.27 | 1.98% | 1,568,779 |
| Aug 24, 2026 | 25.50 | 25.85 | 24.32 | 24.78 | 24.78 | -3.09% | 2,083,279 |
| Aug 21, 2026 | 25.70 | 26.18 | 25.34 | 25.57 | 25.57 | -1.39% | 1,985,112 |
| Aug 20, 2026 | 26.91 | 27.00 | 25.73 | 25.93 | 25.93 | -2.15% | 3,406,880 |
| Aug 19, 2026 | 30.30 | 30.41 | 26.02 | 26.50 | 26.50 | -9.40% | 7,181,228 |
| Aug 18, 2026 | 29.00 | 29.65 | 28.61 | 29.25 | 29.25 | -0.17% | 3,218,688 |
| Aug 17, 2026 | 27.62 | 29.33 | 27.03 | 29.30 | 29.30 | 7.72% | 4,882,932 |
| Aug 14, 2026 | 26.86 | 27.30 | 26.55 | 27.20 | 27.20 | 1.53% | 1,888,442 |
| Aug 13, 2026 | 27.08 | 28.37 | 26.72 | 26.79 | 26.79 | -0.96% | 2,853,504 |
| Aug 12, 2026 | 26.16 | 27.15 | 26.16 | 27.05 | 27.05 | 2.70% | 2,685,943 |
| Aug 11, 2026 | 27.00 | 27.00 | 26.00 | 26.34 | 26.34 | -6.83% | 4,391,085 |
| Aug 10, 2026 | 28.20 | 28.60 | 27.01 | 28.27 | 28.27 | 2.69% | 3,477,136 |
| Aug 7, 2026 | 26.41 | 27.65 | 26.30 | 27.53 | 27.53 | 4.32% | 3,441,843 |
| Aug 6, 2026 | 26.00 | 26.99 | 25.80 | 26.39 | 26.39 | 0.73% | 3,440,091 |
| Aug 5, 2026 | 24.96 | 26.26 | 24.90 | 26.20 | 26.20 | 4.09% | 2,675,506 |
| Aug 4, 2026 | 24.50 | 25.30 | 24.21 | 25.17 | 25.17 | 3.50% | 1,833,717 |
| Aug 3, 2026 | 23.58 | 24.36 | 23.49 | 24.32 | 24.32 | 3.58% | 2,162,619 |
| Jul 31, 2026 | 23.13 | 24.08 | 23.06 | 23.48 | 23.48 | 4.17% | 2,647,272 |
| Jul 30, 2026 | 23.44 | 23.49 | 22.31 | 22.54 | 22.54 | -3.51% | 2,292,539 |
| Jul 29, 2026 | 23.09 | 23.46 | 22.40 | 23.36 | 23.36 | 1.26% | 2,123,201 |
| Jul 28, 2026 | 23.40 | 23.73 | 22.90 | 23.07 | 23.07 | -1.83% | 2,359,528 |
| Jul 27, 2026 | 22.25 | 23.56 | 22.25 | 23.50 | 23.50 | 5.19% | 2,559,706 |
| Jul 24, 2026 | 23.00 | 23.24 | 22.34 | 22.34 | 22.34 | -4.00% | 1,966,388 |
| Jul 23, 2026 | 23.05 | 23.63 | 22.95 | 23.27 | 23.27 | 0.43% | 2,309,589 |
| Jul 22, 2026 | 23.45 | 24.08 | 23.05 | 23.17 | 23.17 | -2.81% | 2,867,423 |