Qingdao Gaoce Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	8.04	8.19	7.99	8.06	8.06	3.73%	23,146,984
Jul 30, 2026	7.98	8.10	7.70	7.77	7.77	-2.63%	19,865,760
Jul 29, 2026	7.82	8.04	7.59	7.98	7.98	1.27%	21,465,684
Jul 28, 2026	7.93	8.15	7.84	7.88	7.88	-1.99%	16,631,753
Jul 27, 2026	7.82	8.05	7.70	8.04	8.04	4.01%	18,680,747
Jul 24, 2026	7.91	8.04	7.72	7.73	7.73	-4.69%	17,773,650
Jul 23, 2026	7.98	8.17	7.90	8.11	8.11	1.37%	16,846,248
Jul 22, 2026	8.16	8.34	7.95	8.00	8.00	-3.38%	19,546,540
Jul 21, 2026	7.88	8.30	7.38	8.28	8.28	5.61%	34,894,230
Jul 20, 2026	8.49	8.65	7.61	7.84	7.84	-7.87%	32,942,110
Jul 17, 2026	9.24	9.30	8.47	8.51	8.51	-7.70%	28,312,089
Jul 16, 2026	9.41	9.54	9.20	9.22	9.22	-2.54%	17,341,524
Jul 15, 2026	9.77	9.85	9.44	9.46	9.46	-2.17%	16,605,250
Jul 14, 2026	9.80	9.95	9.38	9.67	9.67	-1.33%	20,855,770
Jul 13, 2026	10.68	10.68	9.76	9.80	9.80	-9.26%	34,693,809
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