Gotion High-tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	47.51	47.51	44.60	46.11	-	-0.62%	63,883,336
Sep 16, 2025	45.46	46.60	45.20	46.40	46.40	0.96%	150,920,553
Sep 15, 2025	47.23	48.79	45.45	45.96	45.96	-2.67%	206,041,616
Sep 12, 2025	47.51	49.83	46.70	47.22	47.22	0.47%	216,256,996
Sep 11, 2025	46.06	47.90	44.51	47.00	47.00	0.51%	196,428,490
Sep 10, 2025	46.00	47.60	45.23	46.76	46.76	-1.50%	213,706,887
Sep 9, 2025	43.03	49.00	42.80	47.47	47.47	6.39%	284,332,529
Sep 8, 2025	44.00	46.24	41.99	44.62	44.62	1.34%	289,601,430
Sep 5, 2025	40.63	44.66	40.63	44.03	44.03	8.45%	290,555,395
Sep 4, 2025	42.00	44.50	39.71	40.60	40.60	-3.43%	254,500,284
Sep 3, 2025	40.33	43.19	39.81	42.04	42.04	4.58%	238,753,179
Sep 2, 2025	41.30	42.47	39.58	40.20	40.20	0.20%	265,605,881
Sep 1, 2025	38.49	40.12	38.30	40.12	40.12	10.01%	161,443,049
Aug 29, 2025	33.17	36.47	33.01	36.47	36.47	10.02%	87,069,269
Aug 28, 2025	32.36	33.44	31.97	33.15	33.15	2.41%	87,394,626
Aug 27, 2025	32.33	33.55	32.18	32.37	32.37	-0.46%	91,350,364
Aug 26, 2025	32.16	33.35	31.78	32.52	32.52	1.18%	86,836,076
Aug 25, 2025	31.91	32.62	31.75	32.14	32.14	1.10%	74,726,198
Aug 22, 2025	31.25	31.96	31.24	31.79	31.79	1.76%	56,091,082
Aug 21, 2025	32.25	32.38	31.10	31.24	31.24	-3.10%	61,802,506
Aug 20, 2025	32.01	32.32	31.50	32.24	32.24	-0.59%	72,447,181
Aug 19, 2025	30.64	33.50	30.40	32.43	32.43	5.81%	125,659,332
Aug 18, 2025	30.50	30.94	30.21	30.65	30.65	0.62%	66,263,297
Aug 15, 2025	29.70	30.59	29.67	30.46	30.46	1.91%	52,295,356
Aug 14, 2025	30.39	30.84	29.66	29.89	29.89	-0.83%	62,641,671
Aug 13, 2025	29.30	30.50	29.30	30.14	30.14	3.18%	72,041,307
Aug 12, 2025	29.96	29.96	29.06	29.21	29.21	-2.14%	45,090,573
Aug 11, 2025	29.32	29.89	29.20	29.85	29.85	2.68%	56,114,476
Aug 8, 2025	29.16	29.58	29.01	29.07	29.07	0.03%	31,071,674
Aug 7, 2025	29.10	29.22	28.74	29.06	29.06	-0.65%	33,588,794
Aug 6, 2025	29.30	29.30	28.98	29.25	29.25	0.34%	27,960,363
Aug 5, 2025	29.18	29.46	29.02	29.15	29.15	0.21%	29,882,681
Aug 4, 2025	28.54	29.14	28.40	29.09	29.09	1.08%	32,926,624
Aug 1, 2025	29.10	29.33	28.75	28.78	28.78	-1.54%	39,228,688
Jul 31, 2025	29.45	30.12	29.05	29.23	29.23	-1.22%	47,441,005
Jul 30, 2025	30.96	30.97	29.35	29.59	29.59	-3.96%	76,683,721
Jul 29, 2025	30.91	31.27	30.45	30.81	30.81	-1.12%	54,738,895
Jul 28, 2025	30.55	31.36	30.30	31.16	31.16	1.93%	71,296,114
Jul 25, 2025	30.48	31.25	30.48	30.57	30.57	0.46%	62,374,845
Jul 24, 2025	29.95	30.58	29.88	30.43	30.43	1.33%	55,084,427
Jul 23, 2025	30.68	30.69	30.00	30.03	30.03	-2.88%	70,900,155
Jul 22, 2025	30.90	31.57	30.55	30.92	30.92	-0.87%	79,220,192
Jul 21, 2025	31.10	31.49	30.48	31.19	31.19	-0.10%	77,202,609
Jul 18, 2025	30.30	31.78	30.11	31.22	31.12	4.07%	121,120,613
Jul 17, 2025	29.41	30.15	29.05	30.00	29.90	1.97%	68,821,284
Jul 16, 2025	29.39	29.66	29.21	29.42	29.33	0.07%	36,765,770
Jul 15, 2025	29.96	30.44	29.20	29.40	29.31	-2.23%	73,714,180
Jul 14, 2025	30.28	30.63	29.90	30.07	29.97	-0.66%	50,430,293
Jul 11, 2025	29.82	30.70	29.73	30.27	30.17	1.20%	83,309,995
Jul 10, 2025	29.79	30.29	29.67	29.91	29.81	-0.43%	59,112,259