Qingdao TGOOD Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	25.43	25.83	25.33	25.58	25.58	0.43%	12,352,366
Dec 3, 2025	25.75	25.84	25.38	25.47	25.47	-1.09%	15,983,410
Dec 2, 2025	26.40	26.40	25.46	25.75	25.75	-2.94%	26,608,990
Dec 1, 2025	26.68	26.75	26.36	26.53	26.53	-0.38%	15,923,780
Nov 28, 2025	26.14	26.68	26.05	26.63	26.63	1.87%	15,608,950
Nov 27, 2025	26.13	26.63	26.09	26.14	26.14	0.35%	18,087,180
Nov 26, 2025	26.37	26.51	26.00	26.05	26.05	-1.33%	19,156,920
Nov 25, 2025	26.67	27.05	26.40	26.40	26.40	-0.30%	21,206,170
Nov 24, 2025	26.49	26.79	26.03	26.48	26.48	0.34%	17,994,660
Nov 21, 2025	27.25	27.27	26.02	26.39	26.39	-4.38%	31,300,680
Nov 20, 2025	28.20	28.38	27.46	27.60	27.60	-1.29%	22,526,710
Nov 19, 2025	28.19	28.55	27.84	27.96	27.96	-1.17%	22,569,540
Nov 18, 2025	29.14	29.16	27.80	28.29	28.29	-3.64%	35,571,020
Nov 17, 2025	29.05	29.40	28.40	29.36	29.36	0.69%	30,859,630
Nov 14, 2025	30.18	30.33	29.16	29.16	29.16	-4.58%	39,017,860
Nov 13, 2025	28.95	30.95	28.62	30.56	30.56	5.74%	65,628,850
Nov 12, 2025	29.20	29.20	28.55	28.90	28.90	-1.37%	28,464,060
Nov 11, 2025	30.00	30.39	29.20	29.30	29.30	-1.91%	34,434,900
Nov 10, 2025	30.84	30.90	29.50	29.87	29.87	-3.21%	50,968,970
Nov 7, 2025	30.03	31.31	29.80	30.86	30.86	1.85%	64,151,630
Nov 6, 2025	30.02	30.60	29.82	30.30	30.30	-0.26%	50,588,440
Nov 5, 2025	28.19	30.88	27.67	30.38	30.38	5.34%	87,179,200
Nov 4, 2025	29.12	29.89	28.60	28.84	28.84	-1.13%	40,948,230
Nov 3, 2025	29.01	29.44	28.32	29.17	29.17	0.41%	45,050,840
Oct 31, 2025	29.10	29.99	28.90	29.05	29.05	0.17%	39,081,000
Oct 30, 2025	29.64	30.39	28.85	29.00	29.00	-2.52%	62,189,270
Oct 29, 2025	27.85	29.96	27.82	29.75	29.75	6.17%	61,306,740
Oct 28, 2025	28.13	28.29	27.81	28.02	28.02	-0.53%	29,540,570
Oct 27, 2025	27.50	28.29	27.48	28.17	28.17	2.47%	41,284,440
Oct 24, 2025	26.73	27.65	26.66	27.49	27.49	2.23%	31,734,410
Oct 23, 2025	26.74	26.98	25.99	26.89	26.89	-0.33%	37,639,510
Oct 22, 2025	27.51	27.51	26.91	26.98	26.98	-3.16%	41,091,040
Oct 21, 2025	27.70	28.45	27.47	27.86	27.86	0.65%	47,870,060
Oct 20, 2025	28.18	28.63	27.42	27.68	27.68	-0.47%	58,551,270
Oct 17, 2025	29.59	29.80	27.71	27.81	27.81	-7.30%	87,183,340
Oct 16, 2025	30.00	32.19	29.61	30.00	30.00	6.01%	136,891,800
Oct 15, 2025	27.11	28.55	26.68	28.30	28.30	4.43%	62,182,860
Oct 14, 2025	27.30	28.63	27.00	27.10	27.10	-0.15%	50,281,880
Oct 13, 2025	26.72	27.26	26.55	27.14	27.14	-2.55%	42,908,370
Oct 10, 2025	27.21	28.16	26.60	27.85	27.85	1.94%	54,927,650
Oct 9, 2025	27.47	27.73	27.12	27.32	27.32	0.59%	35,585,160
Sep 30, 2025	27.00	27.46	26.86	27.16	27.16	0.37%	31,999,880
Sep 29, 2025	27.24	27.30	26.78	27.06	27.06	-0.62%	32,337,740
Sep 26, 2025	27.80	28.10	27.09	27.23	27.23	-2.30%	36,191,490
Sep 25, 2025	28.38	28.50	27.70	27.87	27.87	-2.04%	55,198,910
Sep 24, 2025	27.80	28.68	27.41	28.45	28.45	1.79%	88,807,080
Sep 23, 2025	25.28	28.93	25.21	27.95	27.95	15.93%	130,155,600
Sep 22, 2025	23.95	24.30	23.88	24.11	24.11	0.92%	16,024,150
Sep 19, 2025	24.03	24.11	23.72	23.89	23.89	-0.62%	18,496,820
Sep 18, 2025	24.50	24.69	23.83	24.04	24.04	-2.12%	30,274,040