NanJing GOVA Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	31.53	32.39	31.00	32.39	32.19	3.22%	3,188,578
Jun 12, 2026	31.14	32.49	31.03	31.38	31.18	3.39%	3,354,746
Jun 11, 2026	29.81	30.60	29.45	30.35	30.16	-0.20%	1,912,541
Jun 10, 2026	30.76	31.28	29.78	30.41	30.22	-2.63%	2,087,150
Jun 9, 2026	30.24	31.31	29.94	31.23	31.03	3.89%	2,343,666
Jun 8, 2026	30.82	31.59	29.55	30.06	29.87	-5.47%	3,436,166
Jun 5, 2026	31.15	32.23	30.66	31.80	31.60	2.19%	4,914,154
Jun 4, 2026	31.27	31.55	30.71	31.12	30.92	-1.02%	2,364,944
Jun 3, 2026	31.51	32.50	30.87	31.44	31.24	0.13%	2,736,125
Jun 2, 2026	32.22	32.22	30.51	31.40	31.20	-1.78%	3,021,145
Jun 1, 2026	33.10	33.71	31.94	31.97	31.77	-3.59%	2,866,048
May 29, 2026	36.47	36.50	32.83	33.16	32.95	-8.80%	3,593,138
May 28, 2026	35.95	36.45	35.23	36.36	36.13	2.36%	2,175,914
May 27, 2026	37.16	37.16	35.16	35.52	35.30	-3.14%	2,724,426
May 26, 2026	37.95	38.00	36.19	36.67	36.44	-3.55%	3,288,003
May 25, 2026	38.88	39.60	37.28	38.02	37.78	-1.07%	2,530,903
May 22, 2026	37.52	38.86	36.91	38.43	38.19	3.14%	2,825,938
May 21, 2026	39.39	39.92	37.00	37.26	37.02	-5.34%	3,790,288
May 20, 2026	39.36	39.72	38.74	39.36	39.11	-0.98%	2,301,246
May 19, 2026	39.56	39.85	38.78	39.75	39.50	0.51%	2,481,124
May 18, 2026	38.27	40.80	37.37	39.55	39.30	3.37%	4,149,066
May 15, 2026	38.87	39.70	37.72	38.26	38.02	-1.57%	4,246,565
May 14, 2026	41.47	41.92	38.83	38.87	38.62	-5.17%	4,970,771
May 13, 2026	41.53	42.03	40.77	40.99	40.73	-2.08%	5,249,984
May 12, 2026	43.33	43.46	41.75	41.86	41.60	-3.68%	4,413,454
May 11, 2026	42.33	44.33	42.33	43.46	43.19	3.50%	6,915,279
May 8, 2026	41.00	41.99	39.89	41.99	41.72	2.49%	4,897,584
May 7, 2026	38.31	41.37	37.60	40.97	40.71	7.67%	8,797,381
May 6, 2026	37.94	38.97	37.68	38.05	37.81	1.85%	3,730,106
Apr 30, 2026	36.20	37.65	35.84	37.36	37.12	3.09%	4,195,061
Apr 29, 2026	36.43	37.28	36.16	36.24	36.01	-0.47%	3,568,540