Qingdao Gon Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	62.69	68.08	62.69	66.98	-	2.37%	2,246,998
Jun 10, 2026	63.15	65.76	62.59	65.43	65.43	3.59%	6,331,687
Jun 9, 2026	62.69	63.81	59.50	63.16	63.16	2.77%	5,399,161
Jun 8, 2026	62.53	63.50	60.88	61.46	61.46	-4.67%	4,603,403
Jun 5, 2026	64.10	66.20	62.69	64.47	64.47	0.61%	4,166,116
Jun 4, 2026	62.59	64.72	62.10	64.08	64.08	0.75%	3,673,736
Jun 3, 2026	65.28	65.52	62.82	63.60	63.60	-2.77%	4,143,457
Jun 2, 2026	63.00	65.99	61.20	65.41	65.41	3.02%	6,201,937
Jun 1, 2026	62.99	64.92	62.78	63.49	63.49	0.36%	5,495,973
May 29, 2026	69.18	69.78	63.26	63.26	63.26	-7.04%	9,020,409
May 28, 2026	63.93	70.31	63.93	68.05	68.05	6.46%	14,027,490
May 27, 2026	60.90	64.29	60.90	63.92	63.92	3.18%	6,835,827
May 26, 2026	62.26	62.70	60.40	61.95	61.95	0.24%	9,513,029
May 25, 2026	64.30	66.99	61.60	61.80	61.80	-3.65%	10,462,070
May 22, 2026	63.70	65.08	61.99	64.14	64.14	0.79%	4,852,196
May 21, 2026	65.25	66.08	63.30	63.64	63.64	-2.47%	5,490,583
May 20, 2026	63.81	65.81	63.63	65.25	65.25	1.95%	5,320,300
May 19, 2026	62.80	64.12	61.53	64.00	64.00	2.12%	3,945,014
May 18, 2026	61.51	63.80	61.28	62.67	62.67	0.56%	5,852,226
May 15, 2026	61.35	65.55	61.27	62.32	62.32	1.78%	9,077,799
May 14, 2026	61.76	62.66	60.36	61.23	61.23	-0.86%	4,405,784
May 13, 2026	61.00	62.78	60.14	61.76	61.76	1.25%	4,259,135
May 12, 2026	60.80	61.55	59.17	61.00	61.00	0.76%	4,647,676
May 11, 2026	57.82	61.29	57.40	60.54	60.54	4.70%	10,017,390
May 8, 2026	56.64	59.95	55.64	57.82	57.82	2.08%	6,214,700
May 7, 2026	54.75	56.66	54.50	56.64	56.64	3.34%	4,660,256
May 6, 2026	52.99	55.18	52.95	54.81	54.81	3.81%	4,871,824
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