Qingdao Gon Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	59.62	61.20	58.30	59.64	59.64	-0.58%	8,574,708
Aug 13, 2026	60.63	61.01	59.31	59.99	59.99	-1.09%	6,405,446
Aug 12, 2026	58.89	61.80	58.02	60.65	60.65	3.04%	9,650,394
Aug 11, 2026	59.00	59.55	57.92	58.86	58.86	-0.67%	8,013,240
Aug 10, 2026	59.11	59.88	57.43	59.26	59.26	1.30%	10,308,181
Aug 7, 2026	57.80	59.39	56.80	58.50	58.50	1.21%	11,227,849
Aug 6, 2026	56.00	57.97	55.74	57.80	57.80	1.23%	10,310,968
Aug 5, 2026	53.00	57.89	52.24	57.10	57.10	6.53%	18,648,614
Aug 4, 2026	50.90	53.87	48.63	53.60	53.60	5.30%	21,552,328
Aug 3, 2026	47.50	50.92	47.35	50.90	50.90	8.41%	18,350,512
Jul 31, 2026	45.88	48.50	45.88	46.95	46.95	6.49%	12,405,874
Jul 30, 2026	47.76	47.78	43.87	44.09	44.09	-7.68%	12,638,130
Jul 29, 2026	47.10	48.77	45.10	47.76	47.76	0.59%	11,013,551
Jul 28, 2026	48.54	49.44	47.05	47.48	47.48	-3.22%	9,249,597
Jul 27, 2026	46.13	49.38	45.37	49.06	49.06	5.51%	10,143,446
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