Qingdao Gon Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	77.44	79.59	77.00	78.01	78.01	-1.28%	12,653,896
Sep 23, 2026	76.00	79.73	74.29	79.02	79.02	5.56%	16,099,370
Sep 22, 2026	68.05	74.86	68.01	74.86	74.86	10.01%	13,578,014
Sep 21, 2026	68.88	69.19	67.16	68.05	68.05	0.24%	7,718,254
Sep 18, 2026	65.77	69.16	63.10	67.89	67.89	4.09%	9,879,258
Sep 17, 2026	64.38	66.30	64.00	65.22	65.22	1.27%	6,922,773
Sep 16, 2026	61.71	64.88	61.54	64.40	64.40	4.26%	7,261,948
Sep 15, 2026	62.10	62.82	61.43	61.77	61.77	-1.22%	4,506,162
Sep 14, 2026	60.94	63.65	59.80	62.53	62.53	2.61%	6,347,080
Sep 11, 2026	60.78	61.36	58.73	60.94	60.94	-1.49%	6,225,399
Sep 10, 2026	61.08	62.60	60.30	61.86	61.86	1.28%	6,335,338
Sep 9, 2026	60.57	61.46	59.80	61.08	61.08	0.61%	4,578,772
Sep 8, 2026	61.68	61.79	59.35	60.71	60.71	-0.93%	5,162,522
Sep 7, 2026	59.74	62.09	59.00	61.28	61.28	1.84%	5,685,907
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