Ginlong Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	105.97	122.24	102.11	120.48	-	15.98%	36,404,905
Mar 19, 2026	99.51	107.86	99.00	103.88	103.88	5.27%	33,707,080
Mar 18, 2026	98.45	99.20	96.30	98.68	98.68	1.42%	16,529,060
Mar 17, 2026	101.32	102.37	97.01	97.30	97.30	-4.03%	19,090,209
Mar 16, 2026	105.70	106.01	100.10	101.39	101.39	-1.72%	20,577,067
Mar 13, 2026	105.97	108.78	102.18	103.16	103.16	-2.48%	26,774,840
Mar 12, 2026	102.70	107.32	100.06	105.78	105.78	3.11%	39,244,170
Mar 11, 2026	91.57	105.60	91.54	102.59	102.59	11.11%	40,727,900
Mar 10, 2026	92.10	92.66	89.58	92.33	92.33	-2.04%	17,936,783
Mar 9, 2026	88.53	95.49	87.81	94.25	94.25	6.01%	27,382,732
Mar 6, 2026	89.29	90.36	86.01	88.91	88.91	-1.59%	15,490,260
Mar 5, 2026	96.35	96.53	89.58	90.35	90.35	-3.82%	21,683,140
Mar 4, 2026	90.21	96.20	90.21	93.94	93.94	1.00%	25,690,490
Mar 3, 2026	94.03	98.99	92.72	93.01	93.01	5.32%	50,152,550
Mar 2, 2026	82.50	89.50	82.24	88.31	88.31	4.89%	28,981,270
Feb 27, 2026	79.02	85.70	79.01	84.19	84.19	5.99%	24,359,725
Feb 26, 2026	79.27	79.63	78.23	79.43	79.43	0.23%	7,163,261
Feb 25, 2026	77.18	80.25	77.01	79.25	79.25	2.63%	9,690,960
Feb 24, 2026	77.09	77.95	76.75	77.22	77.22	1.39%	5,968,861
Feb 13, 2026	78.23	78.44	76.09	76.16	76.16	-3.13%	9,664,917
Feb 12, 2026	78.60	79.50	78.20	78.62	78.62	-0.49%	7,699,343
Feb 11, 2026	79.41	80.75	79.00	79.01	79.01	-0.01%	7,381,306
Feb 10, 2026	80.88	81.54	78.95	79.02	79.02	-3.09%	12,175,302
Feb 9, 2026	81.13	83.46	80.89	81.54	81.54	2.15%	13,378,600
Feb 6, 2026	79.30	81.70	78.44	79.82	79.82	-1.21%	9,012,987
Feb 5, 2026	84.00	84.50	80.67	80.80	80.80	-5.09%	12,963,630
Feb 4, 2026	82.51	85.33	81.70	85.13	85.13	2.27%	20,141,350
Feb 3, 2026	79.35	83.32	79.30	83.24	83.24	6.28%	17,994,820
Feb 2, 2026	82.77	83.49	77.99	78.32	78.32	-5.41%	16,495,930
Jan 30, 2026	83.14	83.75	79.13	82.80	82.80	-1.60%	18,095,810
Jan 29, 2026	84.76	87.94	83.01	84.15	84.15	-1.44%	18,866,490
Jan 28, 2026	87.43	88.10	85.05	85.38	85.38	-3.96%	18,841,560
Jan 27, 2026	84.63	91.17	80.91	88.90	88.90	3.93%	34,333,045
Jan 26, 2026	94.34	96.30	85.50	85.54	85.54	0.99%	36,074,190
Jan 23, 2026	81.25	85.50	80.60	84.70	84.70	5.39%	25,873,418
Jan 22, 2026	77.60	80.85	77.60	80.37	80.37	3.41%	15,218,130
Jan 21, 2026	76.87	78.47	76.25	77.72	77.72	0.03%	9,173,302
Jan 20, 2026	80.60	80.69	76.88	77.70	77.70	-3.81%	16,980,099
Jan 19, 2026	78.50	81.28	77.45	80.78	80.78	2.68%	19,429,520
Jan 16, 2026	76.81	79.28	76.20	78.67	78.67	3.77%	20,252,030
Jan 15, 2026	75.80	76.97	75.20	75.81	75.81	-0.51%	10,075,960
Jan 14, 2026	73.99	78.86	73.75	76.20	76.20	2.32%	20,904,230
Jan 13, 2026	75.89	75.97	73.35	74.47	74.47	-1.75%	15,212,940
Jan 12, 2026	73.94	76.02	73.33	75.80	75.80	-0.12%	16,991,000
Jan 9, 2026	76.50	77.75	75.39	75.89	75.89	-0.59%	12,974,130
Jan 8, 2026	74.69	77.29	74.08	76.34	76.34	1.69%	13,577,790
Jan 7, 2026	74.60	75.88	74.40	75.07	75.07	0.37%	10,659,851
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