Ginlong Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	85.46	89.98	77.42	83.40	-	-7.69%	24,275,181
Jun 30, 2026	87.30	91.59	86.50	90.35	90.35	3.33%	13,448,266
Jun 29, 2026	83.65	91.80	83.65	87.44	87.44	4.72%	19,261,090
Jun 26, 2026	85.46	87.31	83.31	83.50	83.50	-1.88%	12,708,780
Jun 25, 2026	88.00	88.44	84.75	85.10	85.10	-3.34%	13,061,881
Jun 24, 2026	90.51	90.86	86.86	88.04	88.04	-2.64%	12,649,630
Jun 23, 2026	94.87	94.87	89.80	90.43	90.43	-5.43%	15,624,370
Jun 22, 2026	92.90	97.00	92.51	95.62	95.62	3.87%	19,801,910
Jun 18, 2026	92.25	94.60	91.63	92.06	92.06	-1.34%	11,520,990
Jun 17, 2026	92.00	95.30	91.88	93.31	93.31	0.27%	12,913,430
Jun 16, 2026	87.86	95.57	86.00	93.06	93.06	6.72%	21,950,570
Jun 15, 2026	91.50	91.86	86.36	87.20	87.20	-3.89%	17,476,210
Jun 12, 2026	93.52	94.30	89.84	90.73	90.73	-1.70%	15,894,860
Jun 11, 2026	90.28	93.69	90.06	92.30	92.30	1.85%	11,404,090
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