Ginlong Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	44.76	48.48	44.76	46.60	46.60	0.22%	10,398,915
Nov 2, 2026	44.17	46.82	43.27	46.50	46.50	6.02%	13,049,662
Oct 30, 2026	44.76	45.85	43.80	43.86	43.86	-6.90%	11,646,506
Oct 29, 2026	47.30	47.89	46.91	47.11	47.11	-1.22%	5,762,552
Oct 28, 2026	46.77	48.25	46.61	47.69	47.69	3.00%	7,492,356
Oct 27, 2026	48.00	48.60	46.30	46.30	46.30	-3.20%	5,438,360
Oct 26, 2026	47.90	48.55	47.55	47.83	47.83	-0.95%	5,976,390
Oct 23, 2026	46.35	48.59	45.08	48.29	48.29	3.40%	9,584,259
Oct 22, 2026	48.00	48.74	46.70	46.70	46.70	-2.12%	7,346,299
Oct 21, 2026	48.26	48.66	47.47	47.71	47.71	-0.91%	5,908,360
Oct 20, 2026	48.11	49.13	47.61	48.15	48.15	-0.62%	7,989,826
Oct 19, 2026	48.05	49.24	48.01	48.45	48.45	0.02%	5,812,647
Oct 16, 2026	48.99	49.66	48.22	48.44	48.44	0.08%	6,742,363
Oct 15, 2026	48.69	49.21	47.94	48.40	48.40	-3.10%	6,937,557
Oct 14, 2026	51.00	51.80	49.83	49.95	49.95	-2.40%	6,639,063
Oct 13, 2026	52.02	52.25	49.90	51.18	51.18	-3.03%	10,535,462
Oct 12, 2026	52.02	54.41	51.80	52.78	52.78	0.90%	13,195,598
Oct 9, 2026	53.00	53.39	50.90	52.31	52.31	-1.93%	10,390,270
Oct 8, 2026	52.60	54.21	51.89	53.34	53.34	0.72%	10,189,713
Sep 30, 2026	53.00	53.29	52.16	52.96	52.96	0.65%	5,775,050
Sep 29, 2026	52.25	52.97	51.89	52.62	52.62	0.71%	5,281,036
Sep 28, 2026	53.17	53.45	51.33	52.25	52.25	-1.69%	9,091,645
Sep 24, 2026	54.63	55.08	53.15	53.15	53.15	-3.31%	6,715,278
Sep 23, 2026	56.18	56.35	54.89	54.97	54.97	-1.79%	7,379,445
Sep 22, 2026	56.60	57.20	55.71	55.97	55.97	-0.39%	7,695,989
Sep 21, 2026	57.35	57.55	55.84	56.19	56.19	-2.14%	10,463,572
Sep 18, 2026	55.60	57.57	55.10	57.42	57.42	4.49%	8,969,162
Sep 17, 2026	54.76	55.89	54.71	54.95	54.95	-0.81%	5,434,200
Sep 16, 2026	53.70	55.54	53.44	55.40	55.40	2.01%	7,140,715
Sep 15, 2026	54.76	55.48	54.21	54.31	54.31	-1.40%	5,726,204
Sep 14, 2026	55.00	56.37	54.36	55.08	55.08	0.51%	7,472,876
Sep 11, 2026	56.41	56.57	54.09	54.80	54.80	-3.59%	9,198,257
Sep 10, 2026	56.57	58.17	55.66	56.84	56.84	1.68%	9,790,726
Sep 9, 2026	56.62	57.18	55.46	55.90	55.90	-1.25%	7,478,698
Sep 8, 2026	58.25	58.59	56.31	56.61	56.61	-2.88%	8,630,057
Sep 7, 2026	58.35	58.80	57.66	58.29	58.29	-0.02%	5,134,909
Sep 4, 2026	58.40	59.64	58.01	58.30	58.30	0.10%	7,231,706
Sep 3, 2026	58.07	58.67	57.50	58.24	58.24	0.62%	5,441,028
Sep 2, 2026	58.96	59.06	57.86	57.88	57.88	-2.77%	6,836,101
Sep 1, 2026	61.40	61.71	59.38	59.53	59.53	-3.69%	10,480,916
Aug 31, 2026	62.02	63.00	60.05	61.81	61.81	-1.18%	10,993,100
Aug 28, 2026	61.12	64.20	61.02	62.55	62.55	1.30%	12,267,292
Aug 27, 2026	63.50	63.64	59.44	61.75	61.75	-2.29%	16,744,990
Aug 26, 2026	61.25	65.75	61.02	63.20	63.20	2.60%	18,690,658
Aug 25, 2026	62.15	62.40	60.01	61.60	61.60	-1.68%	7,827,392
Aug 24, 2026	63.01	65.54	61.61	62.65	62.65	-0.81%	8,543,885
Aug 21, 2026	60.68	64.19	60.32	63.16	63.16	3.71%	10,332,620
Aug 20, 2026	62.36	62.62	60.68	60.90	60.90	-1.33%	7,335,877
Aug 19, 2026	64.16	64.56	61.72	61.72	61.72	-5.09%	10,019,540
Aug 18, 2026	64.99	66.29	64.03	65.03	65.03	-0.82%	10,668,716