NanJing GOVA Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	23.31	23.98	21.36	23.84	23.84	3.03%	3,652,887
Jul 20, 2026	24.50	25.10	22.75	23.14	23.14	-3.78%	3,616,454
Jul 17, 2026	26.51	26.60	23.88	24.05	24.05	-9.35%	4,588,610
Jul 16, 2026	26.74	27.94	26.51	26.53	26.53	-2.36%	2,925,914
Jul 15, 2026	28.72	28.93	27.03	27.17	27.17	-4.26%	3,740,011
Jul 14, 2026	30.52	30.67	26.80	28.38	28.38	-5.15%	5,773,379
Jul 13, 2026	34.04	34.33	29.84	29.92	29.92	-13.53%	8,668,129
Jul 10, 2026	30.65	36.60	30.26	34.60	34.60	13.44%	10,296,918
Jul 9, 2026	28.48	30.65	28.32	30.50	30.50	5.87%	2,286,618
Jul 8, 2026	30.54	30.76	28.71	28.81	28.81	-3.71%	1,931,746
Jul 7, 2026	30.76	31.57	29.65	29.92	29.92	-3.70%	2,296,569
Jul 6, 2026	33.48	33.98	31.00	31.07	31.07	-7.00%	3,812,289
Jul 3, 2026	32.00	33.90	31.50	33.41	33.41	4.50%	3,193,761
Jul 2, 2026	32.48	33.88	31.92	31.97	31.97	-3.09%	3,128,782
Jul 1, 2026	31.50	33.84	31.50	32.99	32.99	3.48%	3,524,978
Jun 30, 2026	30.41	31.94	29.67	31.88	31.88	7.45%	3,319,455
Jun 29, 2026	26.49	30.97	26.49	29.67	29.67	-4.23%	4,182,903
Jun 26, 2026	30.20	31.98	29.80	30.98	30.98	1.37%	3,671,349
Jun 25, 2026	31.50	31.50	30.35	30.56	30.56	-2.95%	2,134,278
Jun 24, 2026	31.62	32.02	30.33	31.69	31.49	1.08%	2,461,569
Jun 23, 2026	32.10	32.10	31.20	31.35	31.15	-2.76%	2,352,246
Jun 22, 2026	33.33	33.66	31.17	32.24	32.04	-3.27%	3,720,621
Jun 18, 2026	32.61	33.93	32.40	33.33	33.12	1.34%	2,929,164
Jun 17, 2026	32.45	33.50	32.18	32.89	32.68	1.51%	3,095,396
Jun 16, 2026	34.00	34.00	32.02	32.40	32.20	0.03%	4,601,326