Ginlong Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	73.40	75.80	73.06	74.79	74.79	2.48%	12,393,750
Jan 5, 2026	71.87	72.98	71.57	72.98	72.98	2.20%	7,875,242
Dec 31, 2025	72.70	73.07	71.31	71.41	71.41	-1.76%	6,667,088
Dec 30, 2025	72.88	73.40	72.60	72.69	72.69	-0.99%	6,507,224
Dec 29, 2025	73.62	74.52	73.12	73.42	73.42	-1.02%	9,583,061
Dec 26, 2025	73.52	75.69	73.30	74.18	74.18	1.90%	16,361,960
Dec 25, 2025	72.33	73.28	71.76	72.80	72.80	0.71%	7,455,412
Dec 24, 2025	70.70	72.50	70.36	72.29	72.29	1.25%	8,989,736
Dec 23, 2025	71.07	72.29	71.00	71.40	71.40	0.46%	7,848,961
Dec 22, 2025	70.29	71.50	70.02	71.07	71.07	1.10%	5,889,545
Dec 19, 2025	69.96	70.99	69.83	70.30	70.30	1.02%	5,398,888
Dec 18, 2025	70.74	70.95	69.50	69.59	69.59	-2.47%	6,317,422
Dec 17, 2025	69.75	71.48	69.35	71.35	71.35	2.40%	6,973,975
Dec 16, 2025	72.06	72.18	68.93	69.68	69.68	-3.89%	9,175,912
Dec 15, 2025	71.87	73.99	71.73	72.50	72.50	0.57%	9,752,483
Dec 12, 2025	71.47	72.50	70.71	72.09	72.09	1.51%	7,948,601
Dec 11, 2025	71.50	73.52	71.02	71.02	71.02	-0.64%	9,838,389
Dec 10, 2025	72.18	72.30	70.00	71.48	71.48	-0.72%	7,554,195
Dec 9, 2025	72.02	72.99	71.71	72.00	72.00	-0.68%	6,415,588
Dec 8, 2025	71.00	73.10	70.87	72.49	72.49	2.36%	10,088,840
Dec 5, 2025	70.04	70.85	69.18	70.82	70.82	1.29%	6,517,479
Dec 4, 2025	69.28	70.18	68.71	69.92	69.92	0.47%	5,749,145
Dec 3, 2025	70.69	71.39	69.41	69.59	69.59	-1.43%	7,190,754
Dec 2, 2025	72.07	72.07	70.44	70.60	70.60	-1.93%	7,091,114
Dec 1, 2025	72.70	73.00	71.16	71.99	71.99	-0.68%	7,485,718
Nov 28, 2025	71.04	72.78	70.90	72.48	72.48	1.26%	7,041,393
Nov 27, 2025	72.30	73.80	71.52	71.58	71.58	-0.93%	9,625,906
Nov 26, 2025	71.91	73.39	71.00	72.25	72.25	0.21%	8,979,958
Nov 25, 2025	72.42	73.60	71.85	72.10	72.10	0.84%	9,635,771
Nov 24, 2025	71.82	72.20	70.36	71.50	71.50	0.83%	8,475,844
Nov 21, 2025	74.70	74.70	70.90	70.91	70.91	-6.51%	13,684,020
Nov 20, 2025	78.90	78.99	75.49	75.85	75.85	-2.53%	10,828,640
Nov 19, 2025	80.55	81.49	76.90	77.82	77.82	-3.52%	15,363,890
Nov 18, 2025	83.96	84.58	80.33	80.66	80.66	-3.96%	14,905,530
Nov 17, 2025	85.53	87.30	83.51	83.99	83.99	-2.19%	16,843,430
Nov 14, 2025	84.70	88.80	84.08	85.87	85.87	-	27,825,710
Nov 13, 2025	80.51	87.27	80.51	85.87	85.87	7.07%	30,028,630
Nov 12, 2025	84.58	84.62	79.62	80.20	80.20	-6.77%	21,406,250
Nov 11, 2025	85.98	88.30	85.84	86.02	86.02	1.32%	22,800,580
Nov 10, 2025	86.55	87.44	84.00	84.90	84.90	-0.92%	21,659,180
Nov 7, 2025	84.39	87.20	83.89	85.69	85.69	0.61%	21,837,630
Nov 6, 2025	83.78	87.45	82.37	85.17	85.17	2.36%	25,886,050
Nov 5, 2025	78.01	83.99	77.88	83.21	83.21	3.42%	21,790,930
Nov 4, 2025	82.86	83.98	79.81	80.46	80.46	-2.52%	14,477,330
Nov 3, 2025	80.28	83.19	78.68	82.54	82.54	2.62%	19,758,250
Oct 31, 2025	80.50	84.18	80.38	80.43	80.43	0.54%	23,938,690
Oct 30, 2025	81.41	82.97	79.93	80.00	80.00	-1.74%	22,007,410
Oct 29, 2025	75.80	82.40	75.79	81.42	81.42	6.99%	27,463,820
Oct 28, 2025	77.20	77.45	75.92	76.10	76.10	-2.16%	12,938,380
Oct 27, 2025	80.00	80.36	76.75	77.78	77.78	-1.73%	17,001,380