Qingdao Gon Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	53.01	54.75	53.01	53.67	-	1.76%	2,969,692
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
May 14, 2026	41.73	42.34	40.78	41.37	41.11	-0.86%	6,520,560
May 13, 2026	41.22	42.42	40.64	41.73	41.46	1.25%	6,303,519
May 12, 2026	41.08	41.59	39.98	41.22	40.95	0.76%	6,878,560
May 11, 2026	39.07	41.41	38.78	40.91	40.64	4.70%	14,825,736
May 8, 2026	38.27	40.51	37.60	39.07	38.82	2.08%	9,197,755
May 7, 2026	36.99	38.28	36.82	38.27	38.03	3.34%	6,897,178
May 6, 2026	35.80	37.28	35.78	37.03	36.80	3.81%	7,210,299
Apr 30, 2026	36.70	36.86	35.30	35.68	35.45	-2.82%	7,557,511
Apr 29, 2026	35.81	37.28	34.91	36.71	36.48	0.22%	11,362,995
Apr 28, 2026	35.82	36.70	35.74	36.63	36.39	2.32%	7,797,417
Apr 27, 2026	34.47	36.20	34.30	35.80	35.57	3.44%	5,547,488
Apr 24, 2026	35.27	35.61	34.53	34.61	34.39	-2.01%	2,897,229
Apr 23, 2026	35.28	35.81	35.07	35.32	35.09	0.02%	3,608,097
Apr 22, 2026	34.61	35.45	34.41	35.31	35.09	1.48%	5,340,261
Apr 21, 2026	34.65	35.27	34.38	34.80	34.58	-	3,619,358