NanJing GOVA Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	21.12	21.97	19.60	21.87	21.87	2.53%	3,707,799
Oct 22, 2026	21.89	22.66	21.22	21.33	21.33	-2.56%	1,864,037
Oct 21, 2026	22.00	22.48	21.40	21.89	21.89	0.14%	1,879,009
Oct 20, 2026	21.51	22.01	20.81	21.86	21.86	3.45%	1,845,350
Oct 19, 2026	20.91	21.48	20.32	21.13	21.13	-0.24%	1,672,012
Oct 16, 2026	20.78	21.94	20.64	21.18	21.18	3.98%	2,461,706
Oct 15, 2026	20.92	21.05	20.22	20.37	20.37	-4.59%	2,051,069
Oct 14, 2026	21.67	21.83	21.18	21.35	21.35	-1.84%	1,238,451
Oct 13, 2026	21.61	21.94	20.69	21.75	21.75	-1.05%	2,268,925
Oct 12, 2026	22.22	22.40	21.60	21.98	21.98	-1.79%	1,646,432
Oct 9, 2026	23.19	23.33	21.37	22.38	22.38	-2.40%	2,805,294
Oct 8, 2026	23.43	24.01	22.68	22.93	22.93	-2.05%	1,392,105
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