Qingdao Gon Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	61.51	65.66	61.51	65.66	-	0.63%	1,243,700
May 20, 2026	63.81	65.81	63.63	65.25	65.25	1.95%	5,320,300
May 19, 2026	62.80	64.12	61.53	64.00	64.00	2.12%	3,945,014
May 18, 2026	61.51	63.80	61.28	62.67	62.67	0.56%	5,852,226
May 15, 2026	61.35	65.55	61.27	62.32	62.32	1.78%	9,077,799
May 14, 2026	61.76	62.66	60.36	61.23	61.23	-0.86%	4,405,784
May 13, 2026	61.00	62.78	60.14	61.76	61.76	1.25%	4,259,135
May 12, 2026	60.80	61.55	59.17	61.00	61.00	0.76%	4,647,676
May 11, 2026	57.82	61.29	57.40	60.54	60.54	4.70%	10,017,390
May 8, 2026	56.64	59.95	55.64	57.82	57.82	2.08%	6,214,700
May 7, 2026	54.75	56.66	54.50	56.64	56.64	3.34%	4,660,256
May 6, 2026	52.99	55.18	52.95	54.81	54.81	3.81%	4,871,824
Apr 30, 2026	54.32	54.55	52.25	52.80	52.80	-2.82%	5,106,427
Apr 29, 2026	53.00	55.18	51.66	54.33	54.33	0.22%	7,677,700
Apr 28, 2026	53.01	54.32	52.90	54.21	54.21	2.32%	5,268,526
Apr 27, 2026	51.02	53.57	50.76	52.98	52.98	3.44%	3,748,303
Apr 24, 2026	52.20	52.70	51.10	51.22	51.22	-2.01%	1,957,588
Apr 23, 2026	52.21	53.00	51.90	52.27	52.27	0.02%	2,437,904
Apr 22, 2026	51.22	52.47	50.93	52.26	52.26	1.48%	3,608,285
Apr 21, 2026	51.28	52.20	50.88	51.50	51.50	-	2,445,513
Apr 20, 2026	50.60	51.96	50.45	51.50	51.50	2.10%	3,310,982
Apr 17, 2026	50.45	51.29	49.30	50.44	50.44	-0.12%	3,176,904
Apr 16, 2026	49.58	50.70	49.17	50.50	50.50	1.73%	2,109,292
Apr 15, 2026	50.22	50.88	49.51	49.64	49.64	-0.86%	3,722,110
Apr 14, 2026	48.98	50.40	48.29	50.07	50.07	3.34%	4,729,005
Apr 13, 2026	48.17	48.97	48.06	48.45	48.45	0.37%	2,554,191
Apr 10, 2026	48.40	48.83	48.08	48.27	48.27	0.56%	2,089,214
Apr 9, 2026	48.00	48.56	47.30	48.00	48.00	-1.15%	2,720,900
Apr 8, 2026	46.80	48.68	46.78	48.56	48.56	4.93%	3,026,124
Apr 7, 2026	44.95	46.77	44.95	46.28	46.28	2.62%	2,995,500
Apr 3, 2026	46.00	46.20	44.22	45.10	45.10	-1.96%	2,716,573
Apr 2, 2026	46.65	46.89	45.32	46.00	46.00	-1.96%	2,686,400
Apr 1, 2026	47.98	48.03	46.30	46.92	46.92	-0.21%	5,205,896
Mar 31, 2026	50.36	51.24	46.95	47.02	47.02	-4.76%	4,961,733
Mar 30, 2026	48.93	49.46	47.78	49.37	49.37	-0.62%	2,657,318
Mar 27, 2026	48.89	50.20	48.36	49.68	49.68	0.85%	2,304,900
Mar 26, 2026	49.55	51.20	49.01	49.26	49.26	-0.59%	2,814,960
Mar 25, 2026	48.92	50.48	48.56	49.55	49.55	1.35%	4,211,100
Mar 24, 2026	48.36	49.08	47.52	48.89	48.89	3.10%	2,996,437
Mar 23, 2026	48.01	49.35	46.98	47.42	47.42	-3.62%	2,924,210
Mar 20, 2026	50.89	50.95	49.02	49.20	49.20	-3.43%	3,649,280
Mar 19, 2026	51.08	52.78	50.14	50.95	50.95	-1.60%	3,003,420
Mar 18, 2026	50.78	51.99	49.75	51.78	51.78	2.23%	4,030,264
Mar 17, 2026	54.24	54.24	50.25	50.65	50.65	-6.65%	3,753,933
Mar 16, 2026	53.86	54.80	52.77	54.26	54.26	0.74%	2,880,247
Mar 13, 2026	52.29	54.88	52.29	53.86	53.86	2.12%	5,128,808
Mar 12, 2026	52.75	53.27	52.15	52.74	52.74	0.13%	3,288,900
Mar 11, 2026	53.38	53.71	51.61	52.67	52.67	-0.85%	3,193,629
Mar 10, 2026	52.90	53.49	52.01	53.12	53.12	1.57%	2,549,985
Mar 9, 2026	53.00	53.55	51.50	52.30	52.30	-2.61%	4,333,261