Gotion High-tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	40.49	41.47	39.70	39.83	39.83	-1.61%	46,406,091
Jan 21, 2026	39.85	41.14	39.61	40.48	40.48	1.28%	43,135,402
Jan 20, 2026	41.29	41.50	39.51	39.97	39.97	-3.27%	62,359,120
Jan 19, 2026	41.35	41.69	40.62	41.32	41.32	-0.05%	44,874,530
Jan 16, 2026	41.41	41.95	41.06	41.34	41.34	0.93%	61,622,650
Jan 15, 2026	39.90	41.50	39.72	40.96	40.96	2.40%	69,808,540
Jan 14, 2026	39.50	41.18	39.31	40.00	40.00	1.01%	74,461,970
Jan 13, 2026	40.00	40.69	39.41	39.60	39.60	-1.20%	58,543,480
Jan 12, 2026	40.75	40.75	39.38	40.08	40.08	-2.32%	74,913,979
Jan 9, 2026	40.69	41.60	40.31	41.03	41.03	0.89%	46,095,351
Jan 8, 2026	40.71	41.51	40.28	40.67	40.67	-1.12%	41,448,375
Jan 7, 2026	41.01	42.29	40.77	41.13	41.13	0.54%	55,269,890
Jan 6, 2026	40.50	41.40	40.38	40.91	40.91	1.54%	53,890,500
Jan 5, 2026	38.99	40.42	38.99	40.29	40.29	3.02%	49,111,940
Dec 31, 2025	39.65	39.85	39.00	39.11	39.11	-0.99%	26,075,402
Dec 30, 2025	38.99	39.85	38.84	39.50	39.50	0.05%	32,032,950
Dec 29, 2025	40.31	40.31	39.12	39.48	39.48	-1.50%	39,687,310
Dec 26, 2025	39.64	40.74	39.35	40.08	40.08	1.75%	58,036,340
Dec 25, 2025	39.29	39.67	38.82	39.39	39.39	0.13%	29,796,860
Dec 24, 2025	39.20	39.59	39.01	39.34	39.34	0.05%	34,439,960
Dec 23, 2025	38.61	39.98	38.60	39.32	39.32	1.89%	56,289,706
Dec 22, 2025	38.16	38.84	38.16	38.59	38.59	1.55%	31,334,700
Dec 19, 2025	37.73	38.25	37.65	38.00	38.00	1.12%	26,534,186
Dec 18, 2025	37.98	38.35	37.51	37.58	37.58	-1.80%	23,684,560
Dec 17, 2025	37.26	38.38	37.26	38.27	38.27	3.15%	31,822,710
Dec 16, 2025	37.93	38.02	36.87	37.10	37.10	-2.45%	29,824,810
Dec 15, 2025	38.63	38.87	37.88	38.03	38.03	-1.73%	25,163,010
Dec 12, 2025	38.56	38.94	37.90	38.70	38.70	0.52%	34,836,928
Dec 11, 2025	39.14	39.80	38.49	38.50	38.50	-1.28%	35,618,383
Dec 10, 2025	39.08	39.22	38.38	39.00	39.00	-0.23%	25,575,640
Dec 9, 2025	38.96	39.43	38.76	39.09	39.09	-0.56%	26,082,150
Dec 8, 2025	38.56	39.57	38.56	39.31	39.31	2.00%	37,040,540
Dec 5, 2025	38.29	38.58	37.86	38.54	38.54	1.08%	24,725,748
Dec 4, 2025	37.90	38.29	37.51	38.13	38.13	0.34%	21,156,300
Dec 3, 2025	38.67	38.95	37.90	38.00	38.00	-1.61%	24,534,277
Dec 2, 2025	39.00	39.05	38.46	38.62	38.62	-1.68%	26,256,480
Dec 1, 2025	39.33	39.55	38.91	39.28	39.28	0.49%	34,567,590
Nov 28, 2025	38.37	39.38	38.27	39.09	39.09	1.53%	42,087,600
Nov 27, 2025	38.41	39.55	38.41	38.50	38.50	0.42%	47,119,795
Nov 26, 2025	38.15	38.86	37.75	38.34	38.34	0.24%	38,145,140
Nov 25, 2025	38.03	38.57	37.81	38.25	38.25	1.00%	38,402,199
Nov 24, 2025	38.41	38.60	37.55	37.87	37.87	0.26%	38,375,080
Nov 21, 2025	39.10	39.45	37.77	37.77	37.77	-4.60%	64,075,800
Nov 20, 2025	40.94	41.73	39.59	39.59	39.59	-3.20%	50,568,870
Nov 19, 2025	41.70	42.56	40.49	40.90	40.90	-2.67%	49,320,890
Nov 18, 2025	42.87	43.48	41.65	42.02	42.02	-2.28%	51,496,340
Nov 17, 2025	42.50	43.63	42.09	43.00	43.00	0.28%	44,999,830
Nov 14, 2025	43.00	43.98	42.40	42.88	42.88	-1.20%	55,341,800
Nov 13, 2025	41.39	44.10	41.30	43.40	43.40	4.81%	90,247,970
Nov 12, 2025	42.21	42.57	40.85	41.41	41.41	-2.93%	55,910,450