Qingdao Gaoce Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	14.01	15.49	14.01	14.62	14.62	2.52%	80,652,020
Feb 12, 2026	14.13	14.38	13.99	14.26	14.26	0.85%	30,138,440
Feb 11, 2026	14.25	14.62	14.10	14.14	14.14	-1.67%	33,944,010
Feb 10, 2026	14.72	15.00	14.19	14.38	14.38	-4.96%	55,619,370
Feb 9, 2026	14.98	15.65	14.72	15.13	15.13	5.07%	74,557,710
Feb 6, 2026	13.86	14.83	13.73	14.40	14.40	1.41%	58,809,930
Feb 5, 2026	14.90	14.97	13.98	14.20	14.20	-9.32%	76,229,910
Feb 4, 2026	15.60	15.85	15.05	15.66	15.66	2.35%	93,112,210
Feb 3, 2026	14.01	15.82	14.01	15.30	15.30	10.79%	102,582,800
Feb 2, 2026	14.49	14.80	13.70	13.81	13.81	-2.95%	61,620,060
Jan 30, 2026	14.65	14.66	13.32	14.23	14.23	-1.32%	63,298,590
Jan 29, 2026	14.38	15.50	14.24	14.42	14.42	0.14%	95,868,020
Jan 28, 2026	15.50	15.70	14.20	14.40	14.40	-8.16%	94,869,690
Jan 27, 2026	15.59	15.96	14.80	15.68	15.68	-2.12%	94,395,390
Jan 26, 2026	17.50	17.50	15.60	16.02	16.02	-10.20%	138,954,300
Jan 23, 2026	15.89	17.84	15.86	17.84	17.84	19.97%	153,683,400
Jan 22, 2026	14.13	15.24	13.88	14.87	14.87	5.76%	56,799,900
Jan 21, 2026	14.32	14.75	13.98	14.06	14.06	-3.43%	38,175,070
Jan 20, 2026	14.86	15.34	14.36	14.56	14.56	-1.02%	55,528,340
Jan 19, 2026	14.42	15.45	14.20	14.71	14.71	1.87%	64,872,190
Jan 16, 2026	13.70	14.73	13.49	14.44	14.44	5.40%	75,025,480
Jan 15, 2026	12.73	13.88	12.64	13.70	13.70	6.70%	82,646,320
Jan 14, 2026	13.46	13.66	12.50	12.84	12.84	-4.68%	74,350,500
Jan 13, 2026	14.00	14.18	13.37	13.47	13.47	-6.20%	58,455,660
Jan 12, 2026	13.33	14.37	13.28	14.36	14.36	6.53%	95,170,990
Jan 9, 2026	14.00	14.38	13.20	13.48	13.48	-3.09%	85,491,210
Jan 8, 2026	12.69	14.18	12.66	13.91	13.91	8.67%	112,214,700
Jan 7, 2026	12.95	13.00	12.20	12.80	12.80	0.47%	88,031,740
Jan 6, 2026	12.00	13.56	12.00	12.74	12.74	12.74%	130,229,749
Jan 5, 2026	11.40	11.50	11.16	11.30	11.30	-1.05%	30,273,570
Dec 31, 2025	11.81	11.86	11.26	11.42	11.42	-2.81%	44,566,170
Dec 30, 2025	11.17	11.99	11.05	11.75	11.75	4.54%	59,978,130
Dec 29, 2025	11.05	11.43	10.90	11.24	11.24	0.81%	38,525,850
Dec 26, 2025	11.68	11.68	11.08	11.15	11.15	-6.62%	52,368,090
Dec 25, 2025	11.42	12.03	11.31	11.94	11.94	4.19%	35,399,580
Dec 24, 2025	11.58	11.59	11.04	11.46	11.46	-0.87%	27,926,910
Dec 23, 2025	11.38	11.73	11.27	11.56	11.56	2.21%	29,288,562
Dec 22, 2025	11.20	11.58	11.08	11.31	11.31	2.08%	29,299,730
Dec 19, 2025	11.00	11.16	10.92	11.08	11.08	0.45%	17,590,480
Dec 18, 2025	10.80	11.24	10.80	11.03	11.03	1.10%	26,300,910
Dec 17, 2025	10.31	11.00	10.20	10.91	10.91	5.61%	31,644,905
Dec 16, 2025	10.43	10.46	10.15	10.33	10.33	-1.43%	14,487,470
Dec 15, 2025	10.67	10.78	10.42	10.48	10.48	-1.78%	19,997,840
Dec 12, 2025	10.65	10.85	10.50	10.67	10.67	0.28%	25,459,660
Dec 11, 2025	10.65	11.25	10.62	10.64	10.64	-0.09%	27,164,150
Dec 10, 2025	10.59	10.72	10.39	10.65	10.65	-	16,201,560
Dec 9, 2025	10.80	10.87	10.60	10.65	10.65	-1.93%	15,343,300
Dec 8, 2025	10.68	10.90	10.60	10.86	10.86	0.46%	26,724,330
Dec 5, 2025	10.87	11.12	10.66	10.81	10.81	-0.83%	24,594,520
Dec 4, 2025	11.15	11.35	10.68	10.90	10.90	0.28%	29,288,578