Gotion High-tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	28.74	28.92	28.18	28.35	28.24	-1.49%	22,875,050
Jun 10, 2026	29.33	29.56	28.45	28.78	28.67	-3.03%	22,907,860
Jun 9, 2026	29.12	29.85	28.70	29.68	29.57	3.20%	29,129,935
Jun 8, 2026	29.48	29.88	28.40	28.76	28.65	-4.17%	34,473,091
Jun 5, 2026	31.02	31.02	29.95	30.01	29.90	-2.12%	32,378,470
Jun 4, 2026	31.55	31.59	30.53	30.66	30.54	-3.68%	34,501,980
Jun 3, 2026	32.07	32.46	31.63	31.83	31.71	-1.06%	25,768,290
Jun 2, 2026	32.60	32.69	31.31	32.17	32.05	-1.26%	30,153,290
Jun 1, 2026	32.95	33.48	32.55	32.58	32.46	-1.12%	24,125,780
May 29, 2026	34.35	34.35	32.90	32.95	32.82	-4.16%	34,556,800
May 28, 2026	34.12	34.49	33.35	34.38	34.25	0.29%	32,254,960
May 27, 2026	34.32	35.28	34.06	34.28	34.15	0.06%	36,283,670
May 26, 2026	34.55	34.77	33.90	34.26	34.13	-0.87%	29,819,540
May 25, 2026	35.35	35.44	34.33	34.56	34.43	-2.10%	34,106,530