Gotion High-tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	41.90	42.42	41.71	42.20	42.20	1.27%	48,284,997
Oct 23, 2025	41.27	41.76	40.37	41.67	41.67	0.24%	39,325,541
Oct 22, 2025	42.14	42.15	41.16	41.57	41.57	-1.38%	32,258,582
Oct 21, 2025	42.40	42.44	41.64	42.15	42.15	0.29%	43,632,862
Oct 20, 2025	41.27	43.20	40.98	42.03	42.03	3.73%	59,269,241
Oct 17, 2025	42.05	42.64	40.40	40.52	40.52	-3.68%	49,850,227
Oct 16, 2025	41.80	43.33	41.18	42.07	42.07	0.45%	56,584,147
Oct 15, 2025	40.99	41.97	40.30	41.88	41.88	2.20%	61,125,784
Oct 14, 2025	44.25	44.39	40.69	40.98	40.98	-4.48%	84,099,988
Oct 13, 2025	41.25	43.36	41.25	42.90	42.90	-3.36%	88,613,181
Oct 10, 2025	49.06	49.06	44.37	44.39	44.39	-9.96%	145,682,556
Oct 9, 2025	47.39	49.60	46.53	49.30	49.30	5.61%	130,985,495
Sep 30, 2025	45.80	47.68	45.38	46.68	46.68	1.94%	121,772,675
Sep 29, 2025	44.40	46.47	44.40	45.79	45.79	4.04%	112,960,309
Sep 26, 2025	45.50	46.66	44.00	44.01	44.01	-4.82%	105,125,407
Sep 25, 2025	44.61	46.49	44.44	46.24	46.24	2.64%	151,713,699
Sep 24, 2025	43.88	45.48	43.30	45.05	45.05	1.76%	136,496,331
Sep 23, 2025	44.65	45.66	43.37	44.27	44.27	-0.67%	117,538,102
Sep 22, 2025	43.99	44.92	43.63	44.57	44.57	1.53%	77,246,062
Sep 19, 2025	44.46	45.30	43.88	43.90	43.90	-1.35%	115,547,041
Sep 18, 2025	45.15	46.41	43.90	44.50	44.50	-1.59%	163,201,951
Sep 17, 2025	45.94	46.50	44.60	45.22	45.22	-2.54%	145,737,448
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