Gotion High-tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	35.00	35.00	33.35	34.17	-	-0.32%	24,335,942
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
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