Qingdao Gaoce Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	13.07	13.39	12.82	13.12	13.12	-	21,005,717
Apr 24, 2026	13.40	13.50	12.90	13.12	13.12	-2.24%	31,818,000
Apr 23, 2026	14.10	14.23	13.33	13.42	13.42	-4.76%	35,758,070
Apr 22, 2026	14.13	14.33	13.92	14.09	14.09	-2.02%	31,716,138
Apr 21, 2026	14.46	14.54	14.18	14.38	14.38	-0.83%	27,177,450
Apr 20, 2026	14.20	14.74	13.99	14.50	14.50	1.05%	39,343,456
Apr 17, 2026	14.05	14.53	14.05	14.35	14.35	0.63%	50,359,394
Apr 16, 2026	13.68	14.57	13.28	14.26	14.26	7.38%	72,076,810
Apr 15, 2026	13.75	13.84	13.22	13.28	13.28	-2.50%	31,974,225
Apr 14, 2026	13.05	14.12	13.04	13.62	13.62	5.42%	62,723,449
Apr 13, 2026	12.69	13.00	12.56	12.92	12.92	1.33%	32,694,970
Apr 10, 2026	13.00	13.32	12.73	12.75	12.75	-0.47%	49,484,019
Apr 9, 2026	13.92	14.00	12.61	12.81	12.81	-9.66%	82,292,030
Apr 8, 2026	13.89	14.33	13.80	14.18	14.18	5.43%	37,155,995
Apr 7, 2026	13.45	13.88	13.38	13.45	13.45	0.52%	22,378,270
Apr 3, 2026	13.65	13.81	13.26	13.38	13.38	-1.91%	23,698,944
Apr 2, 2026	13.73	13.97	13.49	13.64	13.64	-2.50%	32,125,000
Apr 1, 2026	13.46	14.34	13.23	13.99	13.99	6.96%	55,035,637
Mar 31, 2026	13.45	13.98	13.05	13.08	13.08	-2.75%	29,165,780
Mar 30, 2026	13.60	13.72	13.16	13.45	13.45	-2.54%	22,982,968
Mar 27, 2026	13.20	13.83	13.11	13.80	13.80	2.60%	26,006,335
Mar 26, 2026	13.90	14.10	13.36	13.45	13.45	-3.45%	28,887,240
Mar 25, 2026	14.20	14.53	13.69	13.93	13.93	-	42,324,720
Mar 24, 2026	14.30	14.40	13.04	13.93	13.93	0.51%	42,436,700
Mar 23, 2026	14.69	15.18	13.69	13.86	13.86	-7.54%	50,696,440
Mar 20, 2026	14.68	16.13	14.45	14.99	14.99	2.53%	54,198,770
Mar 19, 2026	14.90	15.06	14.50	14.62	14.62	-4.19%	32,610,750
Mar 18, 2026	14.95	15.28	14.52	15.26	15.26	2.35%	27,300,877
Mar 17, 2026	15.30	15.70	14.91	14.91	14.91	-1.58%	33,824,300
Mar 16, 2026	16.26	16.36	14.95	15.15	15.15	-7.73%	60,931,727