Gotion High-tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	37.50	38.97	37.50	38.49	-	-0.18%	8,043,982
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
Apr 3, 2026	34.73	35.08	33.45	33.46	33.46	-3.85%	30,532,767
Apr 2, 2026	35.72	36.23	34.68	34.80	34.80	-3.12%	32,920,680
Apr 1, 2026	36.32	36.44	35.45	35.92	35.92	0.62%	28,354,670
Mar 31, 2026	36.77	36.96	35.65	35.70	35.70	-3.51%	38,545,180
Mar 30, 2026	37.53	38.03	36.31	37.00	37.00	-1.60%	39,171,880
Mar 27, 2026	36.39	38.08	36.30	37.60	37.60	1.84%	46,976,752
Mar 26, 2026	37.12	38.11	36.53	36.92	36.92	-0.75%	41,626,460
Mar 25, 2026	37.01	37.72	36.70	37.20	37.20	0.16%	37,196,390
Mar 24, 2026	37.39	37.64	34.98	37.14	37.14	0.27%	49,713,680
Mar 23, 2026	37.27	38.29	36.91	37.04	37.04	-1.75%	50,785,310
Mar 20, 2026	37.51	38.88	37.31	37.70	37.70	1.95%	67,508,170
Mar 19, 2026	36.64	37.86	36.50	36.98	36.98	-0.08%	33,509,400
Mar 18, 2026	37.91	38.07	36.37	37.01	37.01	-1.91%	36,748,530
Mar 17, 2026	38.80	39.37	37.70	37.73	37.73	-2.86%	36,306,310
Mar 16, 2026	38.60	39.20	37.91	38.84	38.84	0.28%	37,399,200
Mar 13, 2026	38.70	39.50	38.46	38.73	38.73	-0.64%	45,862,650
Mar 12, 2026	38.72	39.02	38.37	38.98	38.98	0.05%	43,925,386
Mar 11, 2026	38.10	39.66	38.10	38.96	38.96	2.36%	75,628,800
Mar 10, 2026	37.80	38.59	37.72	38.06	38.06	0.87%	43,379,540
Mar 9, 2026	35.82	37.79	34.89	37.73	37.73	3.94%	62,937,799
Mar 6, 2026	36.41	36.57	35.98	36.30	36.30	-0.49%	22,256,210
Mar 5, 2026	36.60	36.90	36.27	36.48	36.48	1.59%	25,661,059
Mar 4, 2026	35.90	36.63	35.74	35.91	35.91	-0.91%	28,479,400
Mar 3, 2026	37.20	37.98	36.20	36.24	36.24	-2.58%	43,811,626
Mar 2, 2026	37.01	37.65	36.73	37.20	37.20	-1.85%	36,429,510
Feb 27, 2026	37.73	38.00	37.66	37.90	37.90	-0.45%	22,894,950
Feb 26, 2026	38.53	38.62	37.83	38.07	38.07	-0.91%	31,381,010
Feb 25, 2026	37.69	38.53	37.62	38.42	38.42	1.94%	41,955,110
Feb 24, 2026	37.30	37.94	37.21	37.69	37.69	2.11%	30,848,790
Feb 13, 2026	37.00	37.46	36.77	36.91	36.91	-0.73%	23,252,780