Ginlong Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	96.56	112.97	96.56	110.87	-	-1.48%	10,931,559
May 20, 2026	107.20	113.90	106.31	112.53	112.53	4.24%	20,411,830
May 19, 2026	104.25	109.38	104.25	107.95	107.95	3.69%	17,245,580
May 18, 2026	96.56	107.11	95.09	104.11	104.11	7.77%	24,660,200
May 15, 2026	97.70	101.61	92.60	96.60	96.60	-1.27%	21,983,910
May 14, 2026	102.30	102.91	97.58	97.84	97.84	-4.37%	12,513,830
May 13, 2026	100.28	102.94	98.85	102.31	102.31	1.87%	12,046,800
May 12, 2026	103.01	104.90	100.12	100.43	100.43	-2.40%	12,432,190
May 11, 2026	99.16	105.00	97.58	102.90	102.90	4.75%	18,765,680
May 8, 2026	97.04	100.19	96.82	98.23	98.23	0.75%	13,843,720
May 7, 2026	98.00	100.93	96.76	97.50	97.50	-0.43%	16,627,190
May 6, 2026	94.58	99.38	93.20	97.92	97.92	3.01%	18,397,110
Apr 30, 2026	94.65	96.99	93.54	95.06	95.06	-0.36%	16,090,560
Apr 29, 2026	87.00	96.25	86.85	95.40	95.40	10.46%	30,217,280
Apr 28, 2026	83.58	87.50	83.58	86.37	86.37	3.31%	22,815,360
Apr 27, 2026	85.00	90.00	83.39	83.60	83.60	-17.64%	40,480,690
Apr 24, 2026	96.15	101.50	95.65	101.50	101.50	5.24%	27,878,220
Apr 23, 2026	94.69	97.69	93.31	96.45	96.45	2.25%	25,089,710
Apr 22, 2026	93.60	94.99	92.51	94.33	94.33	-0.33%	14,667,760
Apr 21, 2026	94.47	95.68	93.50	94.64	94.64	-0.71%	11,482,870
Apr 20, 2026	92.93	96.18	92.31	95.32	95.32	1.66%	16,695,130
Apr 17, 2026	92.58	93.99	92.15	93.76	93.76	0.41%	12,811,470
Apr 16, 2026	93.13	94.48	91.50	93.38	93.38	1.25%	15,824,450
Apr 15, 2026	96.93	96.99	91.90	92.23	92.23	-4.59%	22,834,330
Apr 14, 2026	94.69	96.97	92.77	96.67	96.67	1.78%	20,831,010
Apr 13, 2026	92.30	96.63	92.30	94.98	94.98	1.40%	21,082,000
Apr 10, 2026	92.77	96.80	92.10	93.67	93.67	3.22%	28,186,930
Apr 9, 2026	89.93	92.28	87.15	90.75	90.75	0.38%	22,036,490
Apr 8, 2026	90.24	91.36	88.80	90.41	90.41	2.12%	24,592,200
Apr 7, 2026	88.30	89.93	86.87	88.53	88.53	0.22%	13,111,860
Apr 3, 2026	91.47	91.48	87.85	88.34	88.34	-3.45%	16,030,330
Apr 2, 2026	95.01	96.29	91.13	91.50	91.50	-4.98%	23,511,130
Apr 1, 2026	99.94	101.50	94.58	96.30	96.30	-3.60%	29,864,710
Mar 31, 2026	100.10	104.70	99.45	99.90	99.90	-2.75%	21,342,170
Mar 30, 2026	107.43	108.43	98.00	102.72	102.72	-3.55%	28,830,680
Mar 27, 2026	109.12	113.97	106.22	106.50	106.50	-5.10%	28,205,170
Mar 26, 2026	111.00	116.83	108.50	112.22	112.22	-1.43%	28,178,480
Mar 25, 2026	111.76	115.08	106.00	113.85	113.85	2.31%	39,823,760
Mar 24, 2026	114.01	114.50	105.80	111.28	111.28	-1.57%	31,155,130
Mar 23, 2026	117.43	121.99	112.33	113.05	113.05	-5.40%	36,163,520
Mar 20, 2026	103.50	124.00	102.11	119.50	119.50	15.04%	54,847,480
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%	19,089,500
Mar 16, 2026	105.70	106.01	100.10	101.39	101.39	-1.72%	20,576,960
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%	17,936,780
Mar 9, 2026	88.53	95.49	87.81	94.25	94.25	6.01%	27,382,730