Qingdao TGOOD Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	32.18	33.23	31.00	31.07	-	-3.42%	17,510,191
Jul 10, 2026	33.19	33.50	32.17	32.17	32.17	-2.28%	19,580,284
Jul 9, 2026	33.20	33.25	31.62	32.92	32.92	-0.03%	22,162,019
Jul 8, 2026	34.36	35.50	32.88	32.93	32.93	-4.16%	19,779,499
Jul 7, 2026	34.50	35.23	34.09	34.36	34.36	-0.23%	16,098,529
Jul 6, 2026	34.29	35.97	34.00	34.44	34.44	1.77%	23,747,307
Jul 3, 2026	34.00	35.19	33.60	33.84	33.84	0.09%	20,434,654
Jul 2, 2026	34.38	35.10	33.58	33.81	33.81	-2.65%	28,053,243
Jul 1, 2026	37.79	37.79	34.65	34.73	34.73	-8.19%	39,021,761
Jun 30, 2026	37.10	38.14	36.61	37.83	37.83	-0.05%	24,013,777
Jun 29, 2026	37.71	38.35	35.71	37.85	37.85	3.47%	30,441,277
Jun 26, 2026	39.39	39.39	36.50	36.58	36.58	-7.51%	33,775,381
Jun 25, 2026	39.09	40.89	38.21	39.55	39.55	1.20%	25,903,350
Jun 24, 2026	39.67	39.95	37.81	39.08	39.08	-2.35%	33,912,563
Jun 23, 2026	40.36	41.57	39.60	40.02	40.02	-0.84%	31,272,544
Jun 22, 2026	40.40	41.62	39.83	40.36	40.36	0.37%	33,973,850
Jun 18, 2026	38.41	41.60	37.90	40.21	40.21	3.58%	40,676,330
Jun 17, 2026	38.78	40.10	38.33	38.82	38.82	-0.49%	29,186,770
Jun 16, 2026	37.38	39.50	36.76	39.01	39.01	4.36%	42,177,220
Jun 15, 2026	36.37	37.68	36.07	37.38	37.38	4.56%	37,119,850
Jun 12, 2026	36.89	37.18	35.10	35.75	35.75	-1.54%	43,707,540
Jun 11, 2026	36.80	38.30	35.05	36.31	36.31	-1.79%	58,769,005
Jun 10, 2026	39.70	40.11	35.80	36.97	36.97	-9.16%	82,109,990
Jun 9, 2026	42.32	43.23	39.64	40.70	40.70	-0.49%	83,799,150
Jun 8, 2026	43.35	45.00	40.07	40.90	40.90	2.61%	110,638,800
Jun 5, 2026	40.98	41.00	38.52	39.86	39.86	-2.76%	49,551,700
Jun 4, 2026	37.70	42.10	37.35	40.99	40.99	11.99%	54,683,300
Jun 3, 2026	36.96	37.61	36.02	36.60	36.60	-1.48%	24,931,317
Jun 2, 2026	37.81	38.07	36.05	37.15	37.15	-1.80%	26,158,470
Jun 1, 2026	39.50	39.66	37.66	37.83	37.83	-3.25%	25,443,190
May 29, 2026	39.89	40.25	38.30	39.10	39.10	-2.66%	37,575,355
May 28, 2026	38.06	40.58	37.63	40.17	40.17	4.80%	37,160,430
May 27, 2026	37.50	40.13	37.50	38.33	38.33	1.67%	29,495,560
May 26, 2026	37.69	38.32	36.95	37.90	37.70	0.77%	33,406,200
May 25, 2026	39.79	39.95	37.06	37.61	37.41	-5.98%	43,286,090
May 22, 2026	38.60	40.39	38.16	40.00	39.79	5.04%	36,390,380
May 21, 2026	39.50	40.14	37.90	38.08	37.88	-4.82%	50,219,260
May 20, 2026	39.46	40.65	38.90	40.01	39.80	0.40%	36,013,380
May 19, 2026	38.00	39.91	37.40	39.85	39.64	4.87%	47,119,840
May 18, 2026	36.10	39.09	35.88	38.00	37.80	5.41%	50,923,550
May 15, 2026	36.70	37.75	35.83	36.05	35.86	-3.33%	48,247,690
May 14, 2026	34.38	37.98	34.38	37.29	37.09	8.15%	79,061,180
May 13, 2026	32.60	35.44	32.45	34.48	34.30	4.96%	80,009,110
May 12, 2026	30.25	33.33	30.20	32.85	32.68	8.63%	76,838,670
May 11, 2026	30.09	30.60	29.98	30.24	30.08	0.50%	22,297,160
May 8, 2026	30.40	30.45	29.75	30.09	29.93	-1.86%	23,094,330
May 7, 2026	30.68	31.07	30.20	30.66	30.50	0.43%	28,311,750
May 6, 2026	29.68	30.59	29.62	30.53	30.37	3.49%	29,905,580
Apr 30, 2026	30.15	30.15	29.23	29.50	29.34	-2.64%	27,837,680
Apr 29, 2026	30.57	30.66	29.56	30.30	30.14	-0.82%	33,533,420