Ginlong Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	63.51	65.86	62.60	65.57	65.57	3.44%	14,137,732
Aug 14, 2026	64.92	65.46	63.17	63.39	63.39	-2.36%	11,067,811
Aug 13, 2026	68.57	68.57	64.80	64.92	64.92	-4.40%	17,918,722
Aug 12, 2026	64.93	68.88	64.08	67.91	67.91	3.55%	21,918,711
Aug 11, 2026	61.88	65.80	61.47	65.58	65.58	5.60%	19,068,210
Aug 10, 2026	62.80	63.55	61.29	62.10	62.10	-1.04%	8,671,473
Aug 7, 2026	61.35	63.20	60.58	62.75	62.75	1.69%	11,381,435
Aug 6, 2026	62.58	62.90	60.78	61.71	61.71	-2.22%	10,516,611
Aug 5, 2026	61.55	63.34	61.41	63.11	63.11	1.63%	10,404,730
Aug 4, 2026	60.84	63.00	60.40	62.10	62.10	1.89%	10,091,130
Aug 3, 2026	59.50	61.75	59.01	60.95	60.95	2.16%	9,344,170
Jul 31, 2026	60.55	61.77	59.56	59.66	59.66	-	10,124,741
Jul 30, 2026	61.33	62.25	59.46	59.66	59.66	-2.83%	11,262,050
Jul 29, 2026	60.54	61.76	57.90	61.40	61.40	1.39%	12,150,650
Jul 28, 2026	63.47	63.58	59.84	60.56	60.56	-5.06%	11,893,503
Jul 27, 2026	63.90	64.41	62.26	63.79	63.79	0.16%	11,903,211
Jul 24, 2026	63.37	66.55	63.18	63.69	63.69	2.41%	22,238,875
Jul 23, 2026	57.10	62.58	57.10	62.19	62.19	8.23%	20,998,383
Jul 22, 2026	56.90	59.40	56.50	57.46	57.46	-0.35%	11,961,110
Jul 21, 2026	56.76	57.75	54.96	57.66	57.66	1.87%	12,619,693
Jul 20, 2026	58.35	58.86	55.33	56.60	56.60	-2.08%	12,145,540
Jul 17, 2026	60.96	61.23	57.50	57.80	57.80	-5.39%	10,757,436
Jul 16, 2026	62.01	62.50	60.15	61.09	61.09	-1.58%	8,909,143