Qingdao Gon Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	58.11	58.11	55.06	55.80	55.80	-4.92%	3,087,067
Jan 30, 2026	55.18	58.86	54.61	58.69	58.69	5.22%	4,773,325
Jan 29, 2026	57.58	58.07	54.48	55.78	55.78	-4.06%	3,480,916
Jan 28, 2026	59.49	59.70	56.81	58.14	58.14	-2.68%	3,629,887
Jan 27, 2026	58.60	60.98	57.50	59.74	59.74	1.89%	3,983,196
Jan 26, 2026	59.00	60.22	57.77	58.63	58.63	-0.39%	2,567,522
Jan 23, 2026	58.83	59.89	57.80	58.86	58.86	-0.22%	2,460,033
Jan 22, 2026	58.33	59.43	57.34	58.99	58.99	2.29%	3,195,451
Jan 21, 2026	56.80	57.89	55.56	57.67	57.67	1.53%	2,371,564
Jan 20, 2026	57.96	58.23	55.88	56.80	56.80	-2.04%	2,415,733
Jan 19, 2026	56.66	58.62	56.66	57.98	57.98	1.63%	2,729,300
Jan 16, 2026	56.00	58.29	55.60	57.05	57.05	1.69%	3,712,603
Jan 15, 2026	55.50	56.88	55.12	56.10	56.10	0.39%	2,197,595
Jan 14, 2026	56.50	56.59	54.31	55.88	55.88	-1.31%	3,560,293
Jan 13, 2026	59.09	59.10	56.25	56.62	56.62	-5.21%	3,686,400
Jan 12, 2026	56.76	60.06	55.90	59.73	59.73	5.53%	7,030,619
Jan 9, 2026	53.81	57.33	53.78	56.60	56.60	5.11%	5,749,799
Jan 8, 2026	54.38	54.63	53.03	53.85	53.85	-2.16%	3,977,100
Jan 7, 2026	53.01	55.42	52.73	55.04	55.04	3.85%	5,202,251
Jan 6, 2026	52.95	55.22	52.88	53.00	53.00	0.09%	3,122,767
Jan 5, 2026	52.47	53.25	51.80	52.95	52.95	0.51%	2,799,920
Dec 31, 2025	52.90	53.20	51.44	52.68	52.68	-0.42%	2,384,902
Dec 30, 2025	52.80	54.10	52.01	52.90	52.90	-0.90%	3,803,800
Dec 29, 2025	50.54	53.39	50.35	53.38	53.38	6.17%	5,666,883
Dec 26, 2025	50.78	50.88	49.65	50.28	50.28	-0.98%	3,461,415
Dec 25, 2025	51.27	51.51	49.21	50.78	50.78	-0.96%	2,896,608
Dec 24, 2025	51.53	51.89	50.81	51.27	51.27	-0.49%	2,243,737
Dec 23, 2025	51.72	52.35	51.32	51.52	51.52	-0.62%	1,635,199
Dec 22, 2025	52.62	52.81	51.69	51.84	51.84	-1.44%	2,648,600
Dec 19, 2025	53.14	53.37	52.20	52.60	52.60	-0.94%	1,808,300
Dec 18, 2025	53.04	53.85	52.83	53.10	53.10	-0.77%	1,452,111
Dec 17, 2025	52.20	53.59	52.01	53.51	53.51	2.53%	1,442,067
Dec 16, 2025	52.69	53.39	51.49	52.19	52.19	-0.89%	1,285,103
Dec 15, 2025	52.01	53.45	52.00	52.66	52.66	0.84%	1,827,400
Dec 12, 2025	52.20	52.80	51.70	52.22	52.22	-0.51%	1,872,500
Dec 11, 2025	53.89	53.99	52.20	52.49	52.49	-2.92%	2,467,417
Dec 10, 2025	53.21	54.99	53.21	54.07	54.07	1.64%	2,520,940
Dec 9, 2025	54.17	54.50	52.88	53.20	53.20	-1.90%	1,779,594
Dec 8, 2025	54.57	55.20	53.31	54.23	54.23	0.30%	2,391,198
Dec 5, 2025	53.52	54.46	52.70	54.07	54.07	0.45%	2,333,001
Dec 4, 2025	51.78	54.11	51.10	53.83	53.83	5.24%	3,883,317
Dec 3, 2025	51.66	53.13	50.85	51.15	51.15	-0.58%	2,127,083
Dec 2, 2025	52.07	52.73	51.30	51.45	51.45	-1.06%	1,629,000
Dec 1, 2025	51.13	52.60	50.97	52.00	52.00	1.74%	2,007,566
Nov 28, 2025	50.48	51.77	49.82	51.11	51.11	1.79%	1,850,710
Nov 27, 2025	49.93	51.10	49.60	50.21	50.21	0.80%	1,846,104
Nov 26, 2025	49.19	50.80	49.05	49.81	49.81	0.99%	1,843,600
Nov 25, 2025	49.50	51.33	49.25	49.32	49.32	0.65%	2,526,800
Nov 24, 2025	49.70	50.54	48.74	49.00	49.00	-1.41%	1,945,000
Nov 21, 2025	52.08	52.58	49.51	49.70	49.70	-6.46%	3,419,273