Qingdao TGOOD Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	30.15	30.15	29.23	29.50	29.50	-2.64%	27,837,680
Apr 29, 2026	30.57	30.66	29.56	30.30	30.30	-0.82%	33,533,420
Apr 28, 2026	30.25	31.20	30.08	30.55	30.55	-0.71%	28,968,270
Apr 27, 2026	30.90	32.00	30.61	30.77	30.77	-1.76%	30,554,810
Apr 24, 2026	30.88	31.56	30.71	31.32	31.32	0.77%	25,074,100
Apr 23, 2026	30.64	31.24	30.52	31.08	31.08	1.64%	37,408,550
Apr 22, 2026	29.53	30.85	29.46	30.58	30.58	3.31%	34,518,470
Apr 21, 2026	29.80	29.85	29.00	29.60	29.60	-0.67%	22,357,490
Apr 20, 2026	28.90	30.28	28.90	29.80	29.80	3.08%	34,719,910
Apr 17, 2026	28.85	29.10	28.49	28.91	28.91	0.07%	23,063,920
Apr 16, 2026	28.70	29.20	28.34	28.89	28.89	0.87%	21,253,480
Apr 15, 2026	29.06	29.29	28.57	28.64	28.64	-0.69%	24,099,890
Apr 14, 2026	28.68	29.15	28.63	28.84	28.84	1.51%	21,764,160
Apr 13, 2026	28.60	28.88	28.31	28.41	28.41	-1.39%	20,869,710
Apr 10, 2026	28.80	29.30	28.67	28.81	28.81	0.91%	27,536,290
Apr 9, 2026	28.14	28.70	27.15	28.55	28.55	0.07%	38,194,810
Apr 8, 2026	27.65	28.67	27.57	28.53	28.53	6.34%	33,519,500
Apr 7, 2026	26.61	27.44	26.61	26.83	26.83	1.13%	15,706,896
Apr 3, 2026	27.43	27.45	26.49	26.53	26.53	-1.99%	15,903,060
Apr 2, 2026	27.79	28.15	26.70	27.07	27.07	-2.59%	21,956,660
Apr 1, 2026	27.80	28.10	27.47	27.79	27.79	2.17%	18,227,370
Mar 31, 2026	27.50	27.91	27.18	27.20	27.20	-2.16%	18,328,140
Mar 30, 2026	28.40	28.50	27.03	27.80	27.80	-3.57%	30,367,710
Mar 27, 2026	27.86	29.03	27.80	28.83	28.83	1.91%	21,494,620
Mar 26, 2026	28.69	28.95	28.10	28.29	28.29	-1.67%	20,216,290
Mar 25, 2026	28.43	29.01	28.11	28.77	28.77	2.20%	24,767,260
Mar 24, 2026	28.20	28.26	27.48	28.15	28.15	2.62%	25,016,970
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