Qingdao Gaoce Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	10.66	11.40	10.61	10.80	10.80	-	34,007,951
Jul 9, 2026	10.70	10.88	10.10	10.80	10.80	1.79%	34,195,694
Jul 8, 2026	11.30	11.30	10.50	10.61	10.61	-5.60%	31,477,047
Jul 7, 2026	11.29	11.52	11.00	11.24	11.24	-0.35%	24,670,560
Jul 6, 2026	12.20	12.49	11.24	11.28	11.28	-8.29%	45,869,690
Jul 3, 2026	12.33	12.71	12.03	12.30	12.30	-1.28%	38,547,501
Jul 2, 2026	12.80	13.13	12.37	12.46	12.46	-5.25%	48,941,774
Jul 1, 2026	13.40	13.93	12.89	13.15	13.15	-0.98%	60,197,523
Jun 30, 2026	12.60	13.69	12.55	13.28	13.28	5.65%	68,025,880
Jun 29, 2026	12.02	12.63	11.95	12.57	12.57	3.46%	54,727,977
Jun 26, 2026	12.16	12.94	11.91	12.15	12.15	-1.78%	63,213,018
Jun 25, 2026	13.00	13.21	12.18	12.37	12.37	3.95%	68,899,345
Jun 24, 2026	11.86	11.99	11.48	11.90	11.90	0.08%	32,689,579
Jun 23, 2026	12.13	12.25	11.75	11.89	11.89	-4.27%	39,670,172
Jun 22, 2026	12.26	12.61	11.85	12.42	12.42	1.80%	57,457,359
Jun 18, 2026	11.80	12.59	11.62	12.20	12.20	5.81%	59,672,320
Jun 17, 2026	11.65	11.88	11.47	11.53	11.53	-2.04%	31,449,170
Jun 16, 2026	11.39	11.97	11.13	11.77	11.77	5.94%	50,923,130
Jun 15, 2026	10.72	11.15	10.68	11.11	11.11	4.81%	36,245,700
Jun 12, 2026	10.91	11.08	10.55	10.60	10.60	-0.93%	47,509,950
Jun 11, 2026	11.30	11.37	10.50	10.70	10.70	-7.20%	55,235,116
Jun 10, 2026	11.65	11.94	11.15	11.53	11.53	-4.47%	70,345,173
Jun 9, 2026	10.50	12.07	10.25	12.07	12.07	16.17%	87,128,161
Jun 8, 2026	10.78	11.19	10.30	10.39	10.39	-5.46%	39,425,344
Jun 5, 2026	10.78	11.22	10.56	10.99	10.99	0.83%	40,525,199
Jun 4, 2026	10.80	11.16	10.59	10.90	10.90	-0.09%	34,300,535
Jun 3, 2026	10.94	11.52	10.75	10.91	10.91	-0.18%	45,239,858
Jun 2, 2026	11.35	11.47	10.81	10.93	10.93	-3.95%	47,109,293
Jun 1, 2026	11.90	12.04	11.27	11.38	11.38	-4.61%	44,126,640
May 29, 2026	13.12	13.34	11.80	11.93	11.93	-8.30%	50,691,093
May 28, 2026	12.66	13.11	12.37	13.01	13.01	2.85%	44,090,241
May 27, 2026	13.24	13.81	12.54	12.65	12.65	-2.01%	64,157,690
May 26, 2026	13.27	13.30	12.65	12.91	12.91	-2.86%	37,009,170
May 25, 2026	13.89	13.96	13.18	13.29	13.29	-4.25%	41,470,130
May 22, 2026	13.73	14.18	13.42	13.88	13.88	2.66%	42,132,293
May 21, 2026	14.00	14.58	13.50	13.52	13.52	-3.57%	57,252,265
May 20, 2026	14.12	14.28	13.76	14.02	14.02	-1.68%	46,172,510
May 19, 2026	14.30	14.35	13.74	14.26	14.26	-0.70%	41,523,293
May 18, 2026	14.28	15.00	14.25	14.36	14.36	-2.64%	50,179,910
May 15, 2026	15.55	15.70	14.15	14.75	14.75	-2.51%	87,830,183
May 14, 2026	15.09	15.80	14.90	15.13	15.13	0.33%	71,953,333
May 13, 2026	15.00	15.20	14.68	15.08	15.08	1.82%	49,545,630
May 12, 2026	15.48	15.72	14.58	14.81	14.81	-1.66%	51,999,591
May 11, 2026	14.92	15.48	14.92	15.06	15.06	0.53%	59,617,801
May 8, 2026	14.30	15.17	14.16	14.98	14.98	3.81%	55,152,650
May 7, 2026	13.76	14.84	13.70	14.43	14.43	6.10%	57,705,931
May 6, 2026	13.51	13.88	13.38	13.60	13.60	1.72%	34,505,580
Apr 30, 2026	13.11	13.50	12.85	13.37	13.37	1.67%	35,497,853
Apr 29, 2026	12.60	13.33	12.59	13.15	13.15	5.20%	34,849,479
Apr 28, 2026	13.05	13.16	12.39	12.50	12.50	-4.73%	30,577,293