Qingdao Gaoce Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	14.30	14.57	14.16	14.42	-	-0.07%	10,588,281
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
Mar 13, 2026	16.13	17.00	15.79	16.42	16.42	1.36%	45,937,430
Mar 12, 2026	16.89	16.94	15.91	16.20	16.20	-4.14%	40,126,030
Mar 11, 2026	17.00	17.65	16.83	16.90	16.90	-0.29%	47,116,790
Mar 10, 2026	15.44	17.16	15.11	16.95	16.95	11.66%	65,052,980
Mar 9, 2026	15.00	15.29	14.70	15.18	15.18	-3.74%	46,065,540
Mar 6, 2026	15.79	15.93	15.52	15.77	15.77	-0.50%	31,549,697
Mar 5, 2026	16.37	16.50	15.68	15.85	15.85	-0.44%	43,933,740
Mar 4, 2026	15.96	16.60	15.82	15.92	15.92	-1.61%	48,262,020
Mar 3, 2026	16.88	17.38	15.94	16.18	16.18	-6.09%	71,437,690
Mar 2, 2026	16.99	18.59	16.99	17.23	17.23	-1.03%	95,168,510
Feb 27, 2026	16.49	17.64	16.19	17.41	17.41	5.45%	78,005,830
Feb 26, 2026	16.21	16.70	15.80	16.51	16.51	-1.02%	64,284,270
Feb 25, 2026	15.10	17.33	15.10	16.68	16.68	11.95%	128,585,700
Feb 24, 2026	14.61	15.25	14.03	14.90	14.90	1.92%	64,980,450