Qingdao TGOOD Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	30.03	30.95	28.62	30.56	30.56	5.74%	65,628,855
Nov 12, 2025	29.20	29.20	28.55	28.90	28.90	-1.37%	28,464,063
Nov 11, 2025	30.00	30.39	29.20	29.30	29.30	-1.91%	34,434,905
Nov 10, 2025	30.84	30.90	29.50	29.87	29.87	-3.21%	50,969,277
Nov 7, 2025	30.03	31.31	29.80	30.86	30.86	1.85%	64,153,137
Nov 6, 2025	30.02	30.60	29.82	30.30	30.30	-0.26%	50,593,349
Nov 5, 2025	28.19	30.88	27.67	30.38	30.38	5.34%	87,180,801
Nov 4, 2025	29.12	29.89	28.60	28.84	28.84	-1.13%	40,948,430
Nov 3, 2025	29.01	29.44	28.32	29.17	29.17	0.41%	45,683,544
Oct 31, 2025	29.10	29.99	28.90	29.05	29.05	0.17%	39,081,605
Oct 30, 2025	29.64	30.39	28.85	29.00	29.00	-2.52%	62,189,271
Oct 29, 2025	27.85	29.96	27.82	29.75	29.75	6.17%	61,311,043
Oct 28, 2025	28.13	28.29	27.81	28.02	28.02	-0.53%	29,540,572
Oct 27, 2025	27.50	28.29	27.48	28.17	28.17	2.47%	41,287,847
Oct 24, 2025	26.73	27.65	26.66	27.49	27.49	2.23%	31,738,215
Oct 23, 2025	26.74	26.98	25.99	26.89	26.89	-0.33%	37,641,113
Oct 22, 2025	27.51	27.51	26.91	26.98	26.98	-3.16%	41,093,644
Oct 21, 2025	27.70	28.45	27.47	27.86	27.86	0.65%	47,872,760
Oct 20, 2025	28.18	28.63	27.42	27.68	27.68	-0.47%	58,554,072
Oct 17, 2025	29.59	29.80	27.71	27.81	27.81	-7.30%	87,184,742
Oct 16, 2025	30.00	32.19	29.61	30.00	30.00	6.01%	136,899,398
Oct 15, 2025	27.11	28.55	26.68	28.30	28.30	4.43%	62,183,868
Oct 14, 2025	27.30	28.63	27.00	27.10	27.10	-0.15%	50,283,980
Oct 13, 2025	26.72	27.26	26.55	27.14	27.14	-2.55%	42,909,879
Oct 10, 2025	27.21	28.16	26.60	27.85	27.85	1.94%	54,931,454
Oct 9, 2025	27.47	27.73	27.12	27.32	27.32	0.59%	35,585,361
Sep 30, 2025	27.00	27.46	26.86	27.16	27.16	0.37%	32,335,384
Sep 29, 2025	27.24	27.30	26.78	27.06	27.06	-0.62%	32,692,079
Sep 26, 2025	27.80	28.10	27.09	27.23	27.23	-2.30%	36,193,092
Sep 25, 2025	28.38	28.50	27.70	27.87	27.87	-2.04%	55,198,913
Sep 24, 2025	27.80	28.68	27.41	28.45	28.45	1.79%	88,807,188
Sep 23, 2025	25.28	28.93	25.21	27.95	27.95	15.93%	130,164,073
Sep 22, 2025	23.95	24.30	23.88	24.11	24.11	0.92%	16,025,156
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%	30,275,142
Sep 17, 2025	24.45	24.77	24.27	24.56	24.56	0.37%	21,882,116
Sep 16, 2025	24.98	25.08	24.18	24.47	24.47	-1.69%	30,893,751
Sep 15, 2025	25.00	25.28	24.83	24.89	24.89	-0.48%	22,464,651
Sep 12, 2025	25.43	25.49	24.95	25.01	25.01	-1.92%	24,083,948
Sep 11, 2025	24.78	25.66	24.71	25.50	25.50	2.49%	29,186,917
Sep 10, 2025	25.10	25.42	24.70	24.88	24.88	-0.92%	25,009,049
Sep 9, 2025	25.10	25.76	24.95	25.11	25.11	-0.16%	30,865,629
Sep 8, 2025	25.50	25.60	25.01	25.15	25.15	-0.51%	37,569,313
Sep 5, 2025	24.20	25.30	24.03	25.28	25.28	4.90%	51,310,995
Sep 4, 2025	24.07	24.75	23.73	24.10	24.10	0.29%	39,609,088
Sep 3, 2025	24.16	24.65	23.88	24.03	24.03	0.13%	29,778,955
Sep 2, 2025	24.73	25.10	23.76	24.00	24.00	-2.72%	35,105,694
Sep 1, 2025	24.60	24.82	24.27	24.67	24.67	0.82%	30,156,470
Aug 29, 2025	24.30	24.74	23.90	24.47	24.47	1.20%	32,107,702
Aug 28, 2025	24.30	24.59	23.50	24.18	24.18	0.67%	31,623,133