Gotion High-tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	26.31	27.20	26.20	26.86	26.86	1.67%	19,547,887
Aug 20, 2026	26.52	26.79	26.33	26.42	26.42	0.57%	13,833,353
Aug 19, 2026	26.66	26.94	26.17	26.27	26.27	-2.63%	21,066,925
Aug 18, 2026	27.35	27.39	26.75	26.98	26.98	-1.68%	19,974,834
Aug 17, 2026	27.13	27.48	26.79	27.44	27.44	1.03%	21,521,460
Aug 14, 2026	27.24	27.85	27.08	27.16	27.16	-0.29%	21,282,557
Aug 13, 2026	27.81	27.86	27.23	27.24	27.24	-2.23%	27,206,941
Aug 12, 2026	27.73	28.30	27.68	27.86	27.86	0.54%	22,836,388
Aug 11, 2026	28.15	28.18	27.69	27.71	27.71	-1.53%	22,143,326
Aug 10, 2026	27.68	28.15	27.62	28.14	28.14	1.63%	27,847,494
Aug 7, 2026	27.65	27.81	27.12	27.69	27.69	0.14%	23,301,551
Aug 6, 2026	28.07	28.17	27.42	27.65	27.65	-2.19%	30,134,351
Aug 5, 2026	28.03	28.35	27.90	28.27	28.27	0.96%	30,401,600
Aug 4, 2026	28.10	28.24	27.92	28.00	28.00	-0.53%	25,639,660
Aug 3, 2026	28.45	28.58	27.90	28.15	28.15	-1.40%	26,174,210
Jul 31, 2026	28.30	28.85	28.27	28.55	28.55	-0.45%	33,961,634
Jul 30, 2026	27.95	28.97	27.90	28.68	28.68	1.38%	40,297,651
Jul 29, 2026	27.08	28.46	26.71	28.29	28.29	4.62%	46,070,021
Jul 28, 2026	26.90	27.37	26.83	27.04	27.04	-1.28%	17,517,505
Jul 27, 2026	27.30	27.72	26.91	27.39	27.39	2.01%	26,143,186
Jul 24, 2026	27.68	28.00	26.82	26.85	26.85	-5.12%	35,641,244
Jul 23, 2026	27.80	28.48	27.43	28.30	28.30	1.00%	38,020,542
Jul 22, 2026	27.82	28.14	27.41	28.02	28.02	-1.48%	43,558,865
Jul 21, 2026	26.80	29.09	26.70	28.44	28.44	5.33%	68,386,980
Jul 20, 2026	26.91	27.00	25.60	27.00	27.00	0.33%	41,810,896
Jul 17, 2026	26.30	27.20	26.11	26.91	26.91	2.59%	50,645,410
Jul 16, 2026	25.88	26.60	25.49	26.23	26.23	0.31%	29,433,630
Jul 15, 2026	25.75	26.95	25.46	26.25	26.15	4.79%	48,737,491
Jul 14, 2026	24.51	25.05	24.26	25.05	24.95	1.66%	20,823,306
Jul 13, 2026	25.51	25.51	24.41	24.64	24.55	-2.84%	23,798,929
Jul 10, 2026	25.75	26.05	25.36	25.36	25.26	-1.78%	24,312,404
Jul 9, 2026	25.60	25.85	24.53	25.82	25.72	0.82%	31,768,586
Jul 8, 2026	26.37	26.48	25.60	25.61	25.51	-3.25%	24,930,379
Jul 7, 2026	26.88	27.28	26.28	26.47	26.37	-1.05%	22,247,272
Jul 6, 2026	27.58	27.95	26.72	26.75	26.65	-1.11%	29,059,394
Jul 3, 2026	26.73	27.37	26.73	27.05	26.95	1.20%	22,274,966
Jul 2, 2026	27.16	27.54	26.69	26.73	26.63	-2.23%	23,004,209
Jul 1, 2026	27.53	27.90	26.70	27.34	27.24	-0.62%	32,759,313
Jun 30, 2026	27.04	27.87	26.70	27.51	27.41	1.93%	26,598,002
Jun 29, 2026	26.88	27.35	26.03	26.99	26.89	0.41%	30,740,965
Jun 26, 2026	28.60	28.79	26.87	26.88	26.78	-6.21%	38,760,579
Jun 25, 2026	28.96	29.23	28.48	28.66	28.55	-1.88%	30,830,113
Jun 24, 2026	29.40	29.73	28.80	29.21	29.10	-1.15%	25,576,247
Jun 23, 2026	30.64	30.77	29.33	29.55	29.44	-3.81%	35,796,843
Jun 22, 2026	29.43	30.81	28.81	30.72	30.60	3.40%	47,132,712
Jun 18, 2026	29.88	30.20	29.28	29.71	29.60	-1.36%	30,770,480
Jun 17, 2026	30.02	30.46	29.82	30.12	30.01	-0.56%	29,709,100
Jun 16, 2026	29.91	30.69	29.52	30.29	30.17	3.20%	49,853,770
Jun 15, 2026	29.44	29.62	29.00	29.35	29.24	1.07%	26,350,830
Jun 12, 2026	28.66	29.57	28.34	29.04	28.93	2.43%	34,609,830