NanJing GOVA Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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