Qingdao Gaoce Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	10.75	11.00	10.56	10.87	10.87	2.35%	31,669,451
Dec 2, 2025	10.71	10.85	10.52	10.62	10.62	-1.76%	19,899,000
Dec 1, 2025	10.21	10.90	10.21	10.81	10.81	6.71%	48,333,310
Nov 28, 2025	9.94	10.20	9.84	10.13	10.13	1.20%	16,662,460
Nov 27, 2025	9.56	10.38	9.56	10.01	10.01	4.93%	34,370,520
Nov 26, 2025	9.61	9.82	9.51	9.54	9.54	-0.63%	14,612,039
Nov 25, 2025	9.43	9.72	9.36	9.60	9.60	2.24%	17,093,200
Nov 24, 2025	9.30	9.45	9.20	9.39	9.39	2.18%	15,512,670
Nov 21, 2025	9.84	9.84	9.06	9.19	9.19	-6.61%	29,816,510
Nov 20, 2025	10.09	10.12	9.73	9.84	9.84	-1.70%	20,677,470
Nov 19, 2025	10.28	10.42	9.85	10.01	10.01	-2.63%	21,608,050
Nov 18, 2025	10.31	10.41	10.20	10.28	10.28	-0.58%	15,161,700
Nov 17, 2025	10.45	10.59	10.22	10.34	10.34	-1.05%	17,593,150
Nov 14, 2025	10.57	10.86	10.28	10.45	10.45	-1.04%	24,767,820
Nov 13, 2025	10.58	10.74	10.48	10.56	10.56	0.38%	19,204,050
Nov 12, 2025	11.08	11.09	10.45	10.52	10.52	-5.90%	38,578,280