Qingdao TGOOD Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	31.36	31.36	29.31	29.39	29.39	-3.19%	11,514,634
Nov 12, 2026	31.30	31.33	30.33	30.36	30.36	0.73%	17,939,722
Nov 11, 2026	30.28	30.38	29.73	30.14	30.14	-0.53%	7,995,908
Nov 10, 2026	30.96	31.08	30.10	30.30	30.30	-1.14%	8,554,390
Nov 9, 2026	31.36	31.56	30.65	30.65	30.65	-1.64%	8,614,358
Nov 6, 2026	30.66	32.21	30.66	31.16	31.16	-1.45%	11,376,140
Nov 5, 2026	30.19	32.95	30.09	31.62	31.62	5.44%	23,312,189
Nov 4, 2026	29.40	30.12	28.83	29.99	29.99	1.70%	16,558,818
Nov 3, 2026	28.07	30.38	28.05	29.49	29.49	4.65%	20,030,310
Nov 2, 2026	28.13	28.67	27.85	28.18	28.18	1.62%	13,835,765
Oct 30, 2026	28.71	28.87	27.70	27.73	27.73	-4.08%	12,686,400
Oct 29, 2026	29.43	29.43	28.73	28.91	28.91	-1.93%	7,538,700
Oct 28, 2026	29.38	29.65	28.59	29.48	29.48	1.55%	11,375,100
Oct 27, 2026	29.21	30.15	29.00	29.03	29.03	-0.62%	15,037,044
Oct 26, 2026	31.34	31.37	28.18	29.21	29.21	-6.97%	24,832,854
Oct 23, 2026	30.62	31.50	30.13	31.40	31.40	1.78%	13,369,120
Oct 22, 2026	31.07	31.24	30.05	30.85	30.85	-0.42%	11,468,654
Oct 21, 2026	30.99	31.44	30.72	30.98	30.98	0.39%	8,569,900
Oct 20, 2026	30.90	31.79	30.51	30.86	30.86	-0.52%	10,423,379
Oct 19, 2026	31.29	31.60	30.81	31.02	31.02	-1.05%	8,749,700
Oct 16, 2026	31.58	31.75	30.90	31.35	31.35	0.80%	11,121,520
Oct 15, 2026	30.97	31.24	30.15	31.10	31.10	-1.43%	17,182,215
Oct 14, 2026	31.56	32.80	31.38	31.55	31.55	-0.47%	13,622,480
Oct 13, 2026	32.50	32.83	31.05	31.70	31.70	-3.44%	13,334,750
Oct 12, 2026	32.64	33.30	32.42	32.83	32.83	-0.12%	7,408,508
Oct 9, 2026	33.50	33.65	32.13	32.87	32.87	-1.88%	12,046,107
Oct 8, 2026	34.48	35.52	33.26	33.50	33.50	-2.84%	11,684,198
Sep 30, 2026	34.40	35.20	34.21	34.48	34.48	0.52%	8,979,750
Sep 29, 2026	34.85	35.06	34.20	34.30	34.30	-1.24%	8,058,690
Sep 28, 2026	35.11	35.39	34.03	34.73	34.73	-1.73%	11,209,860
Sep 24, 2026	35.30	35.77	34.79	35.34	35.34	-0.48%	15,323,470
Sep 23, 2026	34.58	35.97	34.22	35.51	35.51	3.26%	27,489,429
Sep 22, 2026	32.65	34.46	32.54	34.39	34.39	5.82%	22,320,480
Sep 21, 2026	32.47	32.73	32.24	32.50	32.50	-	8,992,821
Sep 18, 2026	32.25	32.50	32.03	32.50	32.50	2.07%	9,178,814
Sep 17, 2026	32.20	32.33	31.76	31.84	31.84	-1.39%	6,909,389
Sep 16, 2026	32.31	32.54	31.87	32.29	32.29	-0.58%	9,867,018
Sep 15, 2026	32.58	32.81	32.28	32.48	32.48	-0.61%	8,572,091
Sep 14, 2026	32.62	33.00	32.56	32.68	32.68	-0.49%	7,009,194
Sep 11, 2026	32.70	32.98	32.28	32.84	32.84	-0.27%	10,471,990
Sep 10, 2026	33.20	33.32	32.75	32.93	32.93	-1.50%	9,466,027
Sep 9, 2026	33.29	33.77	33.15	33.43	33.43	0.03%	9,233,721
Sep 8, 2026	34.08	34.09	33.37	33.42	33.42	-1.47%	9,988,851
Sep 7, 2026	34.38	34.49	33.70	33.92	33.92	-1.34%	9,602,200
Sep 4, 2026	34.59	35.17	34.23	34.38	34.38	0.53%	11,701,967
Sep 3, 2026	33.93	34.31	33.62	34.20	34.20	1.33%	8,181,706
Sep 2, 2026	34.01	34.08	33.34	33.75	33.75	-1.17%	10,530,138
Sep 1, 2026	34.80	34.90	34.13	34.15	34.15	-1.98%	13,814,063
Aug 31, 2026	34.70	34.97	34.21	34.84	34.84	-0.20%	12,011,270
Aug 28, 2026	34.56	35.32	34.44	34.91	34.91	-	12,507,727