Qingdao Gon Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2026	52.94	55.66	52.56	53.70	53.70	0.96%	2,825,127
Mar 5, 2026	54.28	55.10	52.41	53.19	53.19	0.06%	3,101,700
Mar 4, 2026	54.22	55.20	52.67	53.16	53.16	-3.36%	2,569,000
Mar 3, 2026	54.65	57.28	53.96	55.01	55.01	0.24%	5,055,848
Mar 2, 2026	54.93	56.30	54.61	54.88	54.88	-1.91%	2,869,600
Feb 27, 2026	56.21	56.39	54.91	55.95	55.95	-0.05%	3,182,975
Feb 26, 2026	53.41	56.20	53.31	55.98	55.98	5.05%	5,497,602
Feb 25, 2026	52.94	53.80	52.53	53.29	53.29	0.78%	2,136,770
Feb 24, 2026	53.64	53.66	51.42	52.88	52.88	-0.79%	4,351,667
Feb 13, 2026	51.49	53.63	51.20	53.30	53.30	3.39%	3,704,224
Feb 12, 2026	50.61	52.24	50.51	51.55	51.55	1.60%	2,567,457
Feb 11, 2026	50.32	51.27	50.30	50.74	50.74	0.10%	2,501,359