Qingdao TGOOD Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	27.43	27.45	26.49	26.53	26.39	-1.99%	15,903,060
Apr 2, 2026	27.79	28.15	26.70	27.07	26.93	-2.59%	21,956,660
Apr 1, 2026	27.80	28.10	27.47	27.79	27.64	2.17%	18,227,370
Mar 31, 2026	27.50	27.91	27.18	27.20	27.06	-2.16%	18,328,140
Mar 30, 2026	28.40	28.50	27.03	27.80	27.65	-3.57%	30,367,710
Mar 27, 2026	27.86	29.03	27.80	28.83	28.68	1.91%	21,494,620
Mar 26, 2026	28.69	28.95	28.10	28.29	28.14	-1.67%	20,216,290
Mar 25, 2026	28.43	29.01	28.11	28.77	28.62	2.20%	24,767,260
Mar 24, 2026	28.20	28.26	27.48	28.15	28.00	2.62%	25,016,970
Mar 23, 2026	28.28	28.63	27.15	27.43	27.29	-4.39%	32,197,410
Mar 20, 2026	29.08	29.59	28.66	28.69	28.54	-0.62%	21,188,500
Mar 19, 2026	29.43	29.70	28.70	28.87	28.72	-3.89%	29,599,200
Mar 18, 2026	29.86	30.24	29.52	30.04	29.88	1.28%	20,113,710
Mar 17, 2026	30.99	30.99	29.61	29.66	29.50	-2.88%	26,173,010
Mar 16, 2026	31.09	31.40	30.20	30.54	30.38	-1.00%	32,167,080
Mar 13, 2026	32.31	32.47	30.76	30.85	30.69	-4.49%	49,838,640