Skip to main content
logo
Gotion High-tech Co.,Ltd. (SHE:002074)
China flag China · Delayed Price · Currency is CNY
29.50
+0.82 (2.86%)
Sep 30, 2026, 3:04 PM CST

Gotion High-tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 27, 202627.7027.7127.0527.6927.69-0.72%36,489,964
Aug 26, 202626.8828.0226.7827.8927.893.56%43,188,879
Aug 25, 202627.1727.7326.8526.9326.93-0.88%25,510,721
Aug 24, 202626.9827.5426.9527.1727.171.15%26,117,478
Aug 21, 202626.3127.2026.2026.8626.861.67%19,547,887
Aug 20, 202626.5226.7926.3326.4226.420.57%13,833,353
Aug 19, 202626.6626.9426.1726.2726.27-2.63%21,066,925
Aug 18, 202627.3527.3926.7526.9826.98-1.68%19,974,834
Aug 17, 202627.1327.4826.7927.4427.441.03%21,521,460
Aug 14, 202627.2427.8527.0827.1627.16-0.29%21,282,557
Aug 13, 202627.8127.8627.2327.2427.24-2.23%27,206,941
Aug 12, 202627.7328.3027.6827.8627.860.54%22,836,388
Aug 11, 202628.1528.1827.6927.7127.71-1.53%22,143,326
Aug 10, 202627.6828.1527.6228.1428.141.63%27,847,494
Aug 7, 202627.6527.8127.1227.6927.690.14%23,301,551
Aug 6, 202628.0728.1727.4227.6527.65-2.19%30,134,351
Aug 5, 202628.0328.3527.9028.2728.270.96%30,401,600
Aug 4, 202628.1028.2427.9228.0028.00-0.53%25,639,660
Aug 3, 202628.4528.5827.9028.1528.15-1.40%26,174,210
Jul 31, 202628.3028.8528.2728.5528.55-0.45%33,961,634
Jul 30, 202627.9528.9727.9028.6828.681.38%40,297,651
Jul 29, 202627.0828.4626.7128.2928.294.62%46,070,021
Jul 28, 202626.9027.3726.8327.0427.04-1.28%17,517,505
Jul 27, 202627.3027.7226.9127.3927.392.01%26,143,186
Jul 24, 202627.6828.0026.8226.8526.85-5.12%35,641,244
Jul 23, 202627.8028.4827.4328.3028.301.00%38,020,542
Jul 22, 202627.8228.1427.4128.0228.02-1.48%43,558,865