NanJing GOVA Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	34.33	34.48	33.77	34.10	34.10	0.26%	1,600,964
Apr 3, 2026	35.20	35.24	33.80	34.01	34.01	-2.02%	2,067,201
Apr 2, 2026	35.79	35.79	34.42	34.71	34.71	-3.04%	2,049,928
Apr 1, 2026	36.74	36.80	35.28	35.80	35.80	-0.25%	2,492,070
Mar 31, 2026	36.13	37.58	35.73	35.89	35.89	-1.24%	3,326,574
Mar 30, 2026	34.81	36.42	34.81	36.34	36.34	2.11%	2,502,574
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