Ginlong Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	96.22	96.22	90.06	92.55	-	2.13%	8,390,664
Jun 10, 2026	92.88	93.38	88.80	90.62	90.62	-3.31%	11,228,790
Jun 9, 2026	96.22	97.00	91.12	93.72	93.72	-0.11%	12,457,090
Jun 8, 2026	95.29	97.29	92.35	93.82	93.82	-3.63%	13,913,560
Jun 5, 2026	105.47	106.90	96.45	97.35	97.35	-8.07%	19,820,080
Jun 4, 2026	107.50	110.62	103.00	105.90	105.90	-3.27%	15,913,910
Jun 3, 2026	112.60	117.80	108.00	109.48	109.48	-2.77%	21,165,630
Jun 2, 2026	119.22	123.38	110.18	112.60	112.60	-4.17%	17,824,020
Jun 1, 2026	115.00	124.80	114.87	117.50	117.50	2.60%	20,370,150
May 29, 2026	120.45	120.88	113.58	114.52	114.52	-4.88%	18,588,420
May 28, 2026	119.92	121.80	116.60	120.40	120.40	0.58%	18,991,470
May 27, 2026	107.44	123.78	107.28	119.90	119.70	11.47%	35,500,500
May 26, 2026	108.82	112.66	106.18	107.56	107.38	-1.94%	13,350,030
May 25, 2026	112.01	112.46	107.90	109.69	109.51	-3.44%	15,172,450
May 22, 2026	111.00	118.88	110.09	113.60	113.41	4.97%	18,504,980
May 21, 2026	112.52	112.97	107.60	108.22	108.04	-3.83%	15,922,840
May 20, 2026	107.20	113.90	106.31	112.53	112.34	4.24%	20,411,830
May 19, 2026	104.25	109.38	104.25	107.95	107.77	3.69%	17,245,580
May 18, 2026	96.56	107.11	95.09	104.11	103.94	7.77%	24,660,200
May 15, 2026	97.70	101.61	92.60	96.60	96.44	-1.27%	21,983,910
May 14, 2026	102.30	102.91	97.58	97.84	97.68	-4.37%	12,513,830
May 13, 2026	100.28	102.94	98.85	102.31	102.14	1.87%	12,046,800
May 12, 2026	103.01	104.90	100.12	100.43	100.26	-2.40%	12,432,190
May 11, 2026	99.16	105.00	97.58	102.90	102.73	4.75%	18,765,680
May 8, 2026	97.04	100.19	96.82	98.23	98.07	0.75%	13,843,720
May 7, 2026	98.00	100.93	96.76	97.50	97.34	-0.43%	16,627,190
May 6, 2026	94.58	99.38	93.20	97.92	97.76	3.01%	18,397,110
Apr 30, 2026	94.65	96.99	93.54	95.06	94.90	-0.36%	16,090,560
Apr 29, 2026	87.00	96.25	86.85	95.40	95.24	10.46%	30,217,280
Apr 28, 2026	83.58	87.50	83.58	86.37	86.23	3.31%	22,815,360
Apr 27, 2026	85.00	90.00	83.39	83.60	83.46	-17.64%	40,480,690
Apr 24, 2026	96.15	101.50	95.65	101.50	101.33	5.24%	27,878,220
Apr 23, 2026	94.69	97.69	93.31	96.45	96.29	2.25%	25,089,710
Apr 22, 2026	93.60	94.99	92.51	94.33	94.17	-0.33%	14,667,760
Apr 21, 2026	94.47	95.68	93.50	94.64	94.48	-0.71%	11,482,870
Apr 20, 2026	92.93	96.18	92.31	95.32	95.16	1.66%	16,695,130
Apr 17, 2026	92.58	93.99	92.15	93.76	93.60	0.41%	12,811,470
Apr 16, 2026	93.13	94.48	91.50	93.38	93.22	1.25%	15,824,450
Apr 15, 2026	96.93	96.99	91.90	92.23	92.08	-4.59%	22,834,330
Apr 14, 2026	94.69	96.97	92.77	96.67	96.51	1.78%	20,831,010
Apr 13, 2026	92.30	96.63	92.30	94.98	94.82	1.40%	21,082,000
Apr 10, 2026	92.77	96.80	92.10	93.67	93.51	3.22%	28,186,930
Apr 9, 2026	89.93	92.28	87.15	90.75	90.60	0.38%	22,036,490
Apr 8, 2026	90.24	91.36	88.80	90.41	90.26	2.12%	24,592,200
Apr 7, 2026	88.30	89.93	86.87	88.53	88.38	0.22%	13,111,860
Apr 3, 2026	91.47	91.48	87.85	88.34	88.19	-3.45%	16,030,330
Apr 2, 2026	95.01	96.29	91.13	91.50	91.35	-4.98%	23,511,130
Apr 1, 2026	99.94	101.50	94.58	96.30	96.14	-3.60%	29,864,710
Mar 31, 2026	100.10	104.70	99.45	99.90	99.73	-2.75%	21,342,170
Mar 30, 2026	107.43	108.43	98.00	102.72	102.55	-3.55%	28,830,680