Gotion High-tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	28.66	30.20	28.66	29.57	-	-1.83%	14,726,077
Jun 17, 2026	30.02	30.46	29.82	30.12	30.12	-0.56%	29,709,100
Jun 16, 2026	29.91	30.69	29.52	30.29	30.29	3.20%	49,853,770
Jun 15, 2026	29.44	29.62	29.00	29.35	29.35	1.07%	26,350,837
Jun 12, 2026	28.66	29.57	28.34	29.04	29.04	2.43%	34,609,830
Jun 11, 2026	28.74	28.92	28.18	28.35	28.35	-1.49%	22,875,050
Jun 10, 2026	29.33	29.56	28.45	28.78	28.78	-3.03%	22,907,862
Jun 9, 2026	29.12	29.85	28.70	29.68	29.68	3.20%	29,129,935
Jun 8, 2026	29.48	29.88	28.40	28.76	28.76	-4.17%	34,473,091
Jun 5, 2026	31.02	31.02	29.95	30.01	30.01	-2.12%	32,378,470
Jun 4, 2026	31.55	31.59	30.53	30.66	30.66	-3.68%	34,501,980
Jun 3, 2026	32.07	32.46	31.63	31.83	31.83	-1.06%	25,768,293
Jun 2, 2026	32.60	32.69	31.31	32.17	32.17	-1.26%	30,153,290
Jun 1, 2026	32.95	33.48	32.55	32.58	32.58	-1.12%	24,125,789
May 29, 2026	34.35	34.35	32.90	32.95	32.95	-4.16%	34,556,801
May 28, 2026	34.12	34.49	33.35	34.38	34.38	0.29%	32,254,960
May 27, 2026	34.32	35.28	34.06	34.28	34.28	0.06%	36,283,670
May 26, 2026	34.55	34.77	33.90	34.26	34.26	-0.87%	29,819,540
May 25, 2026	35.35	35.44	34.33	34.56	34.56	-2.10%	34,106,530
May 22, 2026	35.00	35.44	34.64	35.30	35.30	1.26%	26,952,990
May 21, 2026	36.33	36.56	34.80	34.86	34.86	-3.49%	40,898,010
May 20, 2026	35.50	36.36	35.09	36.12	36.12	1.23%	35,388,450
May 19, 2026	36.12	36.24	35.20	35.68	35.68	-1.11%	34,288,500
May 18, 2026	36.48	36.92	35.86	36.08	36.08	-0.14%	36,915,356
May 15, 2026	36.70	37.11	35.80	36.13	36.13	-1.55%	48,128,097
May 14, 2026	37.79	38.20	36.69	36.70	36.70	-1.85%	57,978,958
May 13, 2026	36.66	38.38	36.24	37.39	37.39	1.94%	56,705,100
May 12, 2026	37.28	37.46	36.46	36.68	36.68	-1.61%	37,789,770
May 11, 2026	37.35	37.93	37.02	37.28	37.28	0.13%	45,060,550
May 8, 2026	38.14	38.54	37.11	37.23	37.23	-2.41%	50,976,430
May 7, 2026	38.76	38.97	37.73	38.15	38.15	-1.06%	45,789,960
May 6, 2026	37.23	39.39	36.98	38.56	38.56	4.95%	65,577,837
Apr 30, 2026	37.50	37.96	36.69	36.74	36.74	-2.68%	56,402,830
Apr 29, 2026	37.00	38.20	35.50	37.75	37.75	-3.30%	96,621,680
Apr 28, 2026	39.45	39.58	38.67	39.04	39.04	-1.06%	40,182,030
Apr 27, 2026	39.67	40.16	39.10	39.46	39.46	-1.05%	45,494,710
Apr 24, 2026	39.51	40.23	39.12	39.88	39.88	0.30%	55,364,607
Apr 23, 2026	40.76	40.80	39.50	39.76	39.76	-1.83%	52,631,470
Apr 22, 2026	40.36	41.49	40.10	40.50	40.50	-0.15%	69,129,809
Apr 21, 2026	40.15	41.10	39.30	40.56	40.56	1.55%	76,561,050
Apr 20, 2026	40.24	40.34	39.39	39.94	39.94	-0.72%	57,286,870
Apr 17, 2026	39.66	40.45	39.50	40.23	40.23	1.13%	73,450,144
Apr 16, 2026	39.14	39.96	38.61	39.78	39.78	2.74%	82,596,260
Apr 15, 2026	39.65	39.65	38.60	38.72	38.72	-3.01%	70,114,429
Apr 14, 2026	39.29	39.99	38.92	39.92	39.92	1.06%	89,997,406
Apr 13, 2026	38.80	39.50	38.50	39.50	39.50	1.78%	136,987,000
Apr 10, 2026	35.70	38.81	35.68	38.81	38.81	10.01%	104,898,800
Apr 9, 2026	34.92	35.58	34.58	35.28	35.28	0.31%	25,812,230
Apr 8, 2026	34.61	35.17	34.44	35.17	35.17	4.05%	32,275,640
Apr 7, 2026	33.80	34.24	33.49	33.80	33.80	1.02%	19,946,960