Qingdao TGOOD Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	30.25	31.20	30.08	30.55	30.39	-0.71%	28,968,270
Apr 27, 2026	30.90	32.00	30.61	30.77	30.61	-1.76%	30,554,810
Apr 24, 2026	30.88	31.56	30.71	31.32	31.15	0.77%	25,074,100
Apr 23, 2026	30.64	31.24	30.52	31.08	30.92	1.64%	37,408,550
Apr 22, 2026	29.53	30.85	29.46	30.58	30.42	3.31%	34,518,470
Apr 21, 2026	29.80	29.85	29.00	29.60	29.44	-0.67%	22,357,490
Apr 20, 2026	28.90	30.28	28.90	29.80	29.64	3.08%	34,719,910
Apr 17, 2026	28.85	29.10	28.49	28.91	28.76	0.07%	23,063,920
Apr 16, 2026	28.70	29.20	28.34	28.89	28.74	0.87%	21,253,480
Apr 15, 2026	29.06	29.29	28.57	28.64	28.49	-0.69%	24,099,890
Apr 14, 2026	28.68	29.15	28.63	28.84	28.69	1.51%	21,764,160
Apr 13, 2026	28.60	28.88	28.31	28.41	28.26	-1.39%	20,869,710
Apr 10, 2026	28.80	29.30	28.67	28.81	28.66	0.91%	27,536,290
Apr 9, 2026	28.14	28.70	27.15	28.55	28.40	0.07%	38,194,810
Apr 8, 2026	27.65	28.67	27.57	28.53	28.38	6.34%	33,519,500
Apr 7, 2026	26.61	27.44	26.61	26.83	26.69	1.13%	15,706,890