Qingdao Gon Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	62.59	63.24	60.17	60.17	60.17	-2.97%	7,439,322
Sep 3, 2026	62.97	63.23	61.13	62.01	62.01	-0.78%	4,188,593
Sep 2, 2026	63.01	63.63	61.32	62.50	62.50	-2.24%	6,516,522
Sep 1, 2026	66.00	66.01	62.31	63.93	63.93	-4.05%	9,106,869
Aug 31, 2026	65.00	67.60	63.57	66.63	66.63	2.56%	8,802,904
Aug 28, 2026	64.41	66.89	64.01	64.97	64.97	0.14%	8,089,901
Aug 27, 2026	61.67	65.10	61.13	64.88	64.88	5.19%	9,913,397
Aug 26, 2026	61.53	62.92	60.56	61.68	61.68	0.24%	5,292,920
Aug 25, 2026	59.00	62.64	57.87	61.53	61.53	2.46%	9,272,614
Aug 24, 2026	64.99	65.30	59.00	60.05	60.05	-7.91%	11,190,190
Aug 21, 2026	65.93	65.99	63.68	65.21	65.21	-0.44%	6,333,944
Aug 20, 2026	64.20	66.82	62.23	65.50	65.50	3.64%	11,920,424
Aug 19, 2026	65.00	66.69	62.80	63.20	63.20	-5.08%	10,432,074
Aug 18, 2026	63.43	66.96	63.10	66.58	66.58	3.71%	10,568,426
Aug 17, 2026	60.25	64.20	59.06	64.20	64.20	7.65%	11,158,147
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