Qingdao Gon Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	52.61	55.99	52.61	54.00	54.00	-2.49%	6,120,124
Nov 4, 2026	50.91	55.99	50.80	55.38	55.38	8.80%	9,672,673
Nov 3, 2026	52.21	53.14	50.76	50.90	50.90	-4.22%	5,197,562
Nov 2, 2026	52.36	54.48	51.00	53.14	53.14	1.53%	6,168,796
Oct 30, 2026	52.61	54.96	51.50	52.34	52.34	-1.80%	4,809,631
Oct 29, 2026	53.79	54.38	52.26	53.30	53.30	-1.64%	5,951,299
Oct 28, 2026	51.50	55.20	49.50	54.19	54.19	6.09%	9,501,953
Oct 27, 2026	54.57	55.36	51.08	51.08	51.08	-5.60%	5,249,819
Oct 26, 2026	54.73	55.48	52.58	54.11	54.11	-2.49%	5,413,977
Oct 23, 2026	53.41	56.20	50.56	55.49	55.49	2.57%	9,177,124
Oct 22, 2026	55.24	55.60	53.70	54.10	54.10	-2.06%	6,397,078
Oct 21, 2026	55.07	55.99	54.12	55.24	55.24	0.16%	6,610,900
Oct 20, 2026	52.24	55.30	51.42	55.15	55.15	5.57%	9,898,243
Oct 19, 2026	52.03	53.48	48.00	52.24	52.24	-1.08%	13,329,421
Oct 16, 2026	55.43	56.00	52.18	52.81	52.81	-2.83%	12,763,628
Oct 15, 2026	50.15	57.80	50.15	54.35	54.35	-2.46%	20,260,115
Oct 14, 2026	58.85	59.80	55.72	55.72	55.72	-10.00%	9,015,960
Oct 13, 2026	66.00	66.00	61.91	61.91	61.91	-10.00%	11,317,390
Oct 12, 2026	69.50	70.99	67.01	68.79	68.79	-2.62%	8,616,082
Oct 9, 2026	67.70	71.23	64.74	70.64	70.64	3.88%	12,244,406
Oct 8, 2026	69.84	70.70	65.00	68.00	68.00	-2.59%	10,198,297
Sep 30, 2026	71.05	71.80	68.00	69.81	69.81	-1.70%	7,700,486
Sep 29, 2026	69.07	72.10	68.68	71.02	71.02	1.15%	9,391,568
Sep 28, 2026	78.01	78.07	70.21	70.21	70.21	-10.00%	13,571,135
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