Skip to main content
Gotion High-tech Co.,Ltd. (SHE:002074)
China flag China · Delayed Price · Currency is CNY
23.32
-0.60 (-2.51%)
Nov 13, 2026, 3:04 PM CST

Gotion High-tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202625.0925.0923.2823.3223.32-2.51%18,008,322
Nov 12, 202624.4024.5323.8923.9223.92-1.85%22,031,272
Nov 11, 202624.4024.4924.0624.3724.37-0.49%14,894,802
Nov 10, 202624.6024.8424.4224.4924.490.29%15,236,327
Nov 9, 202625.0925.1924.4224.4224.42-1.93%21,812,252
Nov 6, 202624.4025.5924.3824.9024.90-0.72%29,460,075
Nov 5, 202624.2125.7724.1625.0825.083.85%42,810,961
Nov 4, 202623.4124.2323.2324.1524.152.29%27,927,739
Nov 3, 202623.0024.1022.9423.6123.612.21%32,816,224
Nov 2, 202622.6523.1722.2223.1023.102.26%25,630,190
Oct 30, 202622.4023.6022.3722.5922.59-2.33%26,320,565
Oct 29, 202624.8524.8523.1323.1323.13-10.00%53,182,820
Oct 28, 202625.7926.0525.5525.7025.70-0.35%22,649,789
Oct 27, 202626.2326.4725.7925.7925.79-2.61%24,120,142
Oct 26, 202625.6926.7825.5126.4826.481.69%33,725,910
Oct 23, 202624.9326.1524.5526.0426.043.01%39,758,252
Oct 22, 202625.7926.2225.2825.2825.28-2.36%33,719,030
Oct 21, 202627.4527.7825.7025.8925.89-6.94%61,042,192
Oct 20, 202627.2427.8726.8527.8227.821.64%38,730,724
Oct 19, 202627.4628.0927.0627.3727.37-1.48%36,377,608
Oct 16, 202627.7328.1427.2927.7827.78-1.35%45,385,180
Oct 15, 202626.6628.7526.6428.1628.162.07%68,395,360
Oct 14, 202628.3528.9927.4827.5927.59-2.61%56,432,382
Oct 13, 202629.4029.8728.0128.3328.33-7.08%79,025,421
Oct 12, 202630.0031.1629.6630.4930.490.26%81,832,586
Oct 9, 202630.3632.0029.8530.4130.41-2.84%112,368,413
Oct 8, 202629.8732.1429.4731.3031.306.10%119,469,548
Sep 30, 202630.4930.4928.8829.5029.502.86%119,657,119
Sep 29, 202627.5028.6827.2028.6828.6810.01%46,254,377
Sep 28, 202626.5326.6025.8026.0726.07-2.58%21,962,656
Sep 24, 202627.1527.3526.7326.7626.76-1.91%19,258,137
Sep 23, 202627.6227.8127.0027.2827.28-1.62%32,002,861
Sep 22, 202627.1228.6427.0327.7327.733.97%67,250,517
Sep 21, 202626.1626.9026.1626.6726.672.03%25,815,174
Sep 18, 202626.0626.2825.8726.1426.141.12%17,665,868
Sep 17, 202625.8026.1025.7525.8525.85-1.11%17,848,091
Sep 16, 202625.2826.4724.7726.1426.142.87%33,683,570
Sep 15, 202625.3125.9825.2725.4125.410.16%15,981,645
Sep 14, 202624.9525.5624.9025.3725.371.40%13,244,080
Sep 11, 202625.2525.2524.6725.0225.02-1.77%15,723,116
Sep 10, 202625.7025.7025.4025.4725.47-1.43%11,628,010
Sep 9, 202625.8425.8925.5525.8425.84-0.04%12,775,789
Sep 8, 202625.9826.0025.7825.8525.85-0.54%10,989,635
Sep 7, 202626.0526.1425.7725.9925.990.15%11,268,662
Sep 4, 202626.2526.4425.8925.9525.95-0.73%15,895,934
Sep 3, 202626.2126.3026.0026.1426.140.42%10,655,698
Sep 2, 202626.4626.5926.0126.0326.03-2.36%15,267,619
Sep 1, 202626.7226.9726.6026.6626.66-0.19%14,449,452
Aug 31, 202626.9726.9726.3626.7126.71-1.95%23,963,565
Aug 28, 202627.5027.5527.2127.2427.24-1.63%21,171,303