Gotion High-tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2025	30.40	31.08	29.94	30.04	29.94	-0.96%	110,371,314
Jul 8, 2025	30.32	30.55	30.18	30.33	30.23	-0.33%	62,112,566
Jul 7, 2025	30.64	30.89	30.30	30.43	30.33	-0.69%	48,207,212
Jul 4, 2025	30.87	31.15	30.14	30.64	30.54	-1.73%	79,976,787
Jul 3, 2025	31.38	31.43	30.70	31.18	31.08	0.19%	81,065,745
Jul 2, 2025	31.73	31.79	31.01	31.12	31.02	-1.92%	61,520,898
Jul 1, 2025	32.04	32.41	30.85	31.73	31.63	-2.25%	131,362,556
Jun 30, 2025	32.34	33.28	31.83	32.46	32.36	0.46%	142,165,388
Jun 27, 2025	32.42	33.50	31.90	32.31	32.21	-0.25%	155,534,815
Jun 26, 2025	33.06	34.49	32.29	32.39	32.29	-1.91%	256,080,752
Jun 25, 2025	31.20	33.58	31.07	33.02	32.91	8.16%	272,398,810
Jun 24, 2025	27.48	30.53	27.30	30.53	30.43	10.02%	171,152,757
Jun 23, 2025	25.60	28.00	25.59	27.75	27.66	7.31%	112,246,737
Jun 20, 2025	26.30	26.80	25.77	25.86	25.78	-2.42%	65,683,802
Jun 19, 2025	25.99	27.25	25.88	26.50	26.42	2.00%	99,134,225
Jun 18, 2025	25.00	26.38	24.73	25.98	25.90	3.51%	75,425,955
Jun 17, 2025	24.95	25.32	24.83	25.10	25.02	0.64%	35,436,645
Jun 16, 2025	24.64	24.97	24.62	24.94	24.86	0.93%	24,659,687