Qingdao Gon Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	47.99	49.00	46.41	46.50	46.50	-5.89%	8,520,097
Jul 23, 2026	49.45	50.43	48.29	49.41	49.41	-1.38%	10,162,566
Jul 22, 2026	46.90	50.66	46.00	50.10	50.10	6.82%	16,998,008
Jul 21, 2026	44.88	47.15	41.11	46.90	46.90	2.67%	22,589,019
Jul 20, 2026	52.59	52.80	45.68	45.68	45.68	-9.99%	17,669,180
Jul 17, 2026	54.69	55.59	50.42	50.75	50.75	-8.71%	13,572,267
Jul 16, 2026	59.00	59.26	54.89	55.59	55.59	-5.78%	14,232,443
Jul 15, 2026	57.74	61.98	57.40	59.00	59.00	4.22%	16,584,808
Jul 14, 2026	52.64	57.09	52.30	56.61	56.61	8.39%	18,228,850
Jul 13, 2026	58.34	62.54	51.38	52.23	52.23	-8.13%	27,728,013
Jul 10, 2026	59.39	60.49	56.00	56.85	56.85	-4.53%	14,784,292
Jul 9, 2026	58.50	60.52	55.56	59.55	59.55	-0.77%	18,503,377
Jul 8, 2026	58.38	62.66	58.01	60.01	60.01	3.47%	22,285,090
Jul 7, 2026	54.16	58.21	52.88	58.00	58.00	6.23%	17,911,249
Jul 6, 2026	54.66	56.88	54.00	54.60	54.60	-	13,548,770
Jul 3, 2026	53.58	56.80	53.09	54.60	54.60	3.53%	14,912,502
Jul 2, 2026	51.30	56.76	49.71	52.74	52.74	2.21%	16,913,040
Jul 1, 2026	52.00	53.67	51.35	51.60	51.60	-0.88%	8,192,251
Jun 30, 2026	51.42	52.86	51.33	52.06	52.06	1.24%	7,163,727
Jun 29, 2026	51.08	52.29	49.10	51.42	51.42	0.63%	9,773,813
Jun 26, 2026	53.01	53.38	50.51	51.10	51.10	-3.82%	10,026,700
Jun 25, 2026	54.60	54.65	52.90	53.13	53.13	-2.42%	9,013,820
Jun 24, 2026	55.80	55.99	52.71	54.45	54.45	-2.16%	12,723,130
Jun 23, 2026	53.51	56.89	51.05	55.65	55.65	5.10%	18,214,230
Jun 22, 2026	54.04	54.49	51.58	52.95	52.95	-2.84%	12,408,890
Jun 18, 2026	52.88	55.22	51.71	54.50	54.50	3.60%	14,301,590
Jun 17, 2026	52.17	54.57	51.95	52.95	52.61	0.89%	16,480,450
Jun 16, 2026	50.87	52.97	49.59	52.48	52.14	2.45%	16,690,640
Jun 15, 2026	47.26	51.98	45.68	51.22	50.90	8.39%	26,250,922
Jun 12, 2026	45.27	47.40	45.04	47.26	46.96	4.40%	12,438,584
Jun 11, 2026	44.12	46.00	43.92	45.26	44.97	2.38%	10,823,544
Jun 10, 2026	42.67	44.43	42.29	44.21	43.93	3.59%	9,370,896
Jun 9, 2026	42.36	43.12	40.20	42.68	42.40	2.77%	7,990,757
Jun 8, 2026	42.25	42.91	41.14	41.53	41.26	-4.67%	6,813,035
Jun 5, 2026	43.31	44.73	42.36	43.56	43.28	0.61%	6,165,851
Jun 4, 2026	42.29	43.73	41.96	43.30	43.02	0.75%	5,437,128
Jun 3, 2026	44.11	44.27	42.45	42.97	42.70	-2.77%	6,132,315
Jun 2, 2026	42.57	44.59	41.35	44.20	43.91	3.02%	9,178,865
Jun 1, 2026	42.56	43.87	42.42	42.90	42.62	0.36%	8,134,039
May 29, 2026	46.74	47.15	42.74	42.74	42.47	-7.04%	13,350,204
May 28, 2026	43.20	47.51	43.20	45.98	45.69	6.46%	20,760,684
May 27, 2026	41.15	43.44	41.15	43.19	42.91	3.18%	10,117,023
May 26, 2026	42.07	42.37	40.81	41.86	41.59	0.24%	14,079,282
May 25, 2026	43.45	45.26	41.62	41.76	41.49	-3.65%	15,483,862
May 22, 2026	43.04	43.97	41.89	43.34	43.06	0.79%	7,181,249
May 21, 2026	44.09	44.65	42.77	43.00	42.73	-2.47%	8,126,062
May 20, 2026	43.12	44.47	42.99	44.09	43.81	1.95%	7,874,043
May 19, 2026	42.43	43.32	41.57	43.24	42.97	2.12%	5,838,619
May 18, 2026	41.56	43.11	41.41	42.35	42.07	0.56%	8,661,294
May 15, 2026	41.45	44.29	41.40	42.11	41.84	1.78%	13,435,142