Qingdao TGOOD Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	35.90	36.14	34.23	34.91	34.91	-3.14%	25,761,215
Aug 26, 2026	36.36	36.70	35.75	36.04	36.04	-0.77%	12,774,795
Aug 25, 2026	36.20	36.49	35.43	36.32	36.32	0.17%	12,222,249
Aug 24, 2026	36.14	36.49	35.25	36.26	36.26	-0.03%	14,631,050
Aug 21, 2026	35.80	37.08	35.58	36.27	36.27	1.12%	14,129,070
Aug 20, 2026	36.32	36.67	35.65	35.87	35.87	-0.75%	11,236,570
Aug 19, 2026	36.95	37.14	35.80	36.14	36.14	-3.70%	19,463,744
Aug 18, 2026	37.25	37.83	36.62	37.53	37.53	0.24%	21,383,137
Aug 17, 2026	36.90	37.85	36.28	37.44	37.44	1.68%	24,753,064
Aug 14, 2026	36.25	37.29	36.25	36.82	36.82	1.80%	17,540,884
Aug 13, 2026	36.60	37.00	35.94	36.17	36.17	-1.47%	21,633,342
Aug 12, 2026	35.00	37.05	34.58	36.71	36.71	2.97%	25,946,279
Aug 11, 2026	36.30	37.81	35.50	35.65	35.65	0.82%	29,214,343
Aug 10, 2026	35.29	35.90	34.86	35.36	35.36	0.65%	13,931,926
Aug 7, 2026	35.20	35.71	34.90	35.13	35.13	-0.03%	15,320,825
Aug 6, 2026	35.88	36.00	34.85	35.14	35.14	-1.90%	16,826,177
Aug 5, 2026	35.95	36.33	35.44	35.82	35.82	-1.16%	20,169,530
Aug 4, 2026	35.66	36.84	34.85	36.24	36.24	1.63%	21,843,210
Aug 3, 2026	35.40	36.53	34.90	35.66	35.66	1.60%	21,616,170
Jul 31, 2026	35.00	35.84	34.46	35.10	35.10	4.12%	21,406,581
Jul 30, 2026	33.63	34.42	33.35	33.71	33.71	-1.35%	16,027,465
Jul 29, 2026	33.31	34.47	33.27	34.17	34.17	1.91%	17,119,065
Jul 28, 2026	34.33	35.18	33.02	33.53	33.53	-3.65%	24,311,260
Jul 27, 2026	35.52	36.10	34.71	34.80	34.80	-2.90%	22,634,501
Jul 24, 2026	37.63	37.63	35.53	35.84	35.84	-5.46%	23,326,570
Jul 23, 2026	34.80	37.97	34.65	37.91	37.91	9.88%	38,185,430
Jul 22, 2026	35.00	35.30	34.22	34.50	34.50	-1.99%	19,527,450
Jul 21, 2026	33.30	35.36	32.81	35.20	35.20	5.45%	35,568,420
Jul 20, 2026	32.44	34.19	32.33	33.38	33.38	8.31%	42,578,730
Jul 17, 2026	31.20	31.58	29.76	30.82	30.82	-1.47%	24,520,775
Jul 16, 2026	32.77	32.88	30.94	31.28	31.28	-3.10%	19,485,390
Jul 15, 2026	31.79	33.61	31.40	32.28	32.28	1.64%	26,014,075
Jul 14, 2026	31.06	31.95	30.21	31.76	31.76	2.29%	21,601,335
Jul 13, 2026	32.18	33.23	30.90	31.05	31.05	-3.48%	20,291,271
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