Qingdao TGOOD Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	28.28	28.63	27.15	27.43	27.43	-4.39%	32,197,615
Mar 20, 2026	29.08	29.59	28.66	28.69	28.69	-0.62%	21,188,500
Mar 19, 2026	29.43	29.70	28.70	28.87	28.87	-3.89%	29,599,205
Mar 18, 2026	29.86	30.24	29.52	30.04	30.04	1.28%	20,113,710
Mar 17, 2026	30.99	30.99	29.61	29.66	29.66	-2.88%	26,173,010
Mar 16, 2026	31.09	31.40	30.20	30.54	30.54	-1.00%	32,167,080
Mar 13, 2026	32.31	32.47	30.76	30.85	30.85	-4.49%	49,838,640
Mar 12, 2026	33.02	33.04	31.92	32.30	32.30	-2.86%	43,968,710
Mar 11, 2026	32.15	33.75	31.64	33.25	33.25	3.13%	60,746,730
Mar 10, 2026	32.46	32.93	31.60	32.24	32.24	-0.22%	46,581,730
Mar 9, 2026	32.45	32.60	31.00	32.31	32.31	-2.48%	63,527,830
Mar 6, 2026	31.22	33.65	31.03	33.13	33.13	6.80%	76,829,290
Mar 5, 2026	30.61	31.80	30.50	31.02	31.02	2.99%	61,326,310
Mar 4, 2026	29.43	30.75	29.33	30.12	30.12	1.28%	41,027,720
Mar 3, 2026	30.58	31.98	29.63	29.74	29.74	-2.30%	61,792,440
Mar 2, 2026	29.71	31.00	29.52	30.44	30.44	0.83%	48,420,441
Feb 27, 2026	29.28	30.28	29.22	30.19	30.19	2.48%	41,462,950
Feb 26, 2026	28.56	29.68	28.43	29.46	29.46	3.01%	43,250,107
Feb 25, 2026	28.65	28.75	28.30	28.60	28.60	-0.17%	24,039,818
Feb 24, 2026	27.57	28.79	27.45	28.65	28.65	5.33%	37,161,780
Feb 13, 2026	27.47	27.63	27.20	27.20	27.20	-1.77%	15,603,109
Feb 12, 2026	27.25	28.08	26.95	27.69	27.69	2.44%	25,663,589
Feb 11, 2026	27.10	27.55	27.02	27.03	27.03	0.07%	12,112,750
Feb 10, 2026	27.16	27.23	26.92	27.01	27.01	-0.52%	12,636,420
Feb 9, 2026	27.35	27.51	27.01	27.15	27.15	0.89%	16,713,950
Feb 6, 2026	26.51	27.33	26.36	26.91	26.91	0.41%	16,579,880
Feb 5, 2026	27.70	27.75	26.68	26.80	26.80	-3.84%	22,383,450
Feb 4, 2026	27.35	28.24	27.29	27.87	27.87	1.27%	21,728,180
Feb 3, 2026	27.35	27.59	26.96	27.52	27.52	1.51%	18,972,560
Feb 2, 2026	27.42	27.84	27.05	27.11	27.11	0.63%	29,567,570
Jan 30, 2026	27.37	27.60	26.36	26.94	26.94	-1.71%	23,446,145
Jan 29, 2026	27.94	28.07	27.32	27.41	27.41	-2.42%	21,252,666
Jan 28, 2026	28.00	28.43	27.85	28.09	28.09	0.14%	17,988,260
Jan 27, 2026	28.43	28.43	27.47	28.05	28.05	-1.99%	32,282,837
Jan 26, 2026	29.10	29.35	28.45	28.62	28.62	-1.58%	31,105,233
Jan 23, 2026	28.74	29.41	28.70	29.08	29.08	0.97%	31,266,400
Jan 22, 2026	29.09	29.35	28.59	28.80	28.80	-0.96%	24,749,290
Jan 21, 2026	28.60	29.32	28.30	29.08	29.08	0.17%	32,291,450
Jan 20, 2026	29.52	29.53	28.70	29.03	29.03	-1.93%	45,976,950
Jan 19, 2026	28.18	29.89	28.18	29.60	29.60	5.34%	64,983,680
Jan 16, 2026	29.37	29.69	28.04	28.10	28.10	0.79%	54,784,695
Jan 15, 2026	27.48	28.18	27.40	27.88	27.88	0.07%	33,442,580
Jan 14, 2026	28.51	28.63	27.50	27.86	27.86	-3.23%	60,564,630
Jan 13, 2026	27.34	29.46	26.70	28.79	28.79	5.42%	65,978,210
Jan 12, 2026	27.27	27.40	26.97	27.31	27.31	0.11%	29,425,700
Jan 9, 2026	26.80	27.30	26.77	27.28	27.28	1.79%	23,898,920
Jan 8, 2026	26.80	27.09	26.54	26.80	26.80	-0.59%	20,149,670
Jan 7, 2026	26.65	27.28	26.56	26.96	26.96	0.97%	27,240,260
Jan 6, 2026	26.38	26.77	26.30	26.70	26.70	1.37%	19,610,660
Jan 5, 2026	25.68	26.46	25.62	26.34	26.34	2.57%	23,425,320