Ginlong Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	64.58	66.73	64.41	65.93	65.93	2.00%	16,228,875
Aug 21, 2025	64.80	65.49	64.41	64.64	64.64	-0.35%	10,503,878
Aug 20, 2025	65.00	65.33	63.65	64.87	64.87	1.31%	12,892,878
Aug 19, 2025	65.20	66.57	63.99	64.03	64.03	-1.79%	19,088,531
Aug 18, 2025	64.80	66.42	64.17	65.20	65.20	-	24,187,263
Aug 15, 2025	66.50	67.80	63.40	65.20	65.20	1.56%	34,888,199
Aug 14, 2025	63.80	65.68	62.11	64.20	64.20	0.22%	18,878,270
Aug 13, 2025	61.71	64.89	60.70	64.06	64.06	3.81%	21,083,199
Aug 12, 2025	61.13	62.22	60.28	61.71	61.71	1.11%	14,017,365
Aug 11, 2025	60.39	61.15	59.59	61.03	61.03	1.67%	14,743,852
Aug 8, 2025	58.12	62.00	58.10	60.03	60.03	2.97%	18,330,939
Aug 7, 2025	59.10	59.30	57.53	58.30	58.30	-0.97%	7,550,008
Aug 6, 2025	58.50	59.10	58.32	58.87	58.87	0.05%	5,606,722
Aug 5, 2025	57.98	58.99	57.68	58.84	58.84	1.96%	7,413,452
Aug 4, 2025	57.50	57.86	56.90	57.71	57.71	-0.26%	6,909,046
Aug 1, 2025	56.87	58.65	56.87	57.86	57.86	1.74%	9,890,818
Jul 31, 2025	58.31	58.85	56.80	56.87	56.87	-3.20%	12,365,440
Jul 30, 2025	59.79	60.20	58.26	58.75	58.75	-2.21%	9,736,952
Jul 29, 2025	59.03	60.11	58.62	60.08	60.08	1.85%	9,009,377
Jul 28, 2025	59.20	59.77	58.52	58.99	58.99	-0.41%	6,150,982
Jul 25, 2025	59.63	59.88	59.07	59.23	59.23	-0.77%	6,382,387
Jul 24, 2025	57.83	59.69	57.83	59.69	59.69	2.65%	10,312,796
Jul 23, 2025	60.06	60.06	57.96	58.15	58.15	-2.15%	10,487,460
Jul 22, 2025	58.84	59.95	58.60	59.43	59.43	0.93%	11,291,641
Jul 21, 2025	59.08	59.52	58.32	58.88	58.88	-0.73%	10,346,800
Jul 18, 2025	59.00	59.88	58.74	59.31	59.31	-0.25%	10,320,868
Jul 17, 2025	61.99	62.38	58.47	59.46	59.46	-3.32%	20,714,278
Jul 16, 2025	61.13	62.06	60.56	61.50	61.50	0.33%	7,997,296
Jul 15, 2025	62.49	63.21	61.02	61.30	61.30	-2.15%	9,295,544
Jul 14, 2025	63.80	63.80	62.02	62.65	62.65	-2.14%	11,060,374
Jul 11, 2025	63.51	64.47	62.89	64.02	64.02	0.50%	13,419,164
Jul 10, 2025	63.00	64.92	62.75	63.70	63.70	1.05%	18,144,718
Jul 9, 2025	61.16	63.98	61.13	63.04	63.04	2.59%	22,395,314
Jul 8, 2025	56.91	62.60	56.70	61.45	61.45	7.84%	22,386,716
Jul 7, 2025	56.67	57.38	56.30	56.98	56.98	-0.02%	5,673,815
Jul 4, 2025	59.40	59.80	56.77	56.99	56.99	-3.57%	11,542,900
Jul 3, 2025	57.12	60.08	57.11	59.10	59.10	2.68%	14,760,183
Jul 2, 2025	57.30	58.08	56.74	57.56	57.56	0.96%	10,755,929
Jul 1, 2025	57.01	57.66	56.10	57.01	57.01	-0.66%	7,881,603
Jun 30, 2025	55.48	58.00	55.48	57.39	57.39	4.04%	11,345,646
Jun 27, 2025	54.88	56.15	54.88	55.16	55.16	0.90%	7,336,923
Jun 26, 2025	55.52	55.75	54.65	54.67	54.67	-1.53%	5,826,543
Jun 25, 2025	55.00	55.61	54.68	55.52	55.52	0.91%	6,629,119
Jun 24, 2025	53.28	55.15	52.93	55.02	55.02	4.13%	9,767,728
Jun 23, 2025	52.09	53.45	51.81	52.84	52.84	1.01%	5,559,883
Jun 20, 2025	53.01	54.45	52.31	52.31	52.31	-1.10%	7,330,942
Jun 19, 2025	54.34	54.81	52.63	52.89	52.89	-3.36%	7,542,506
Jun 18, 2025	53.78	55.68	53.78	54.73	54.73	1.58%	9,686,150
Jun 17, 2025	54.60	54.79	53.75	53.88	53.88	-1.35%	4,518,473
Jun 16, 2025	53.30	55.49	53.26	54.62	54.62	1.88%	5,158,200