Ongoal Technology Co., Ltd. (SHE:301662)
China · Delayed Price · Currency is CNY 180.44
-3.06 (-1.67%)
May 8, 2026, 3:04 PM CST
Ongoal Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 182.89 | 189.99 | 179.00 | 180.44 | - | -1.67% | 1,829,930 |
| May 7, 2026 | 183.00 | 187.49 | 181.69 | 183.50 | 183.50 | -1.63% | 2,171,801 |
| May 6, 2026 | 178.10 | 190.56 | 175.50 | 186.55 | 186.55 | 2.35% | 2,933,035 |
| Apr 30, 2026 | 177.00 | 182.30 | 171.88 | 182.26 | 182.26 | 5.05% | 3,595,754 |
| Apr 29, 2026 | 160.00 | 178.00 | 158.10 | 173.50 | 173.50 | 12.66% | 3,939,878 |
| Apr 28, 2026 | 155.87 | 157.79 | 153.06 | 154.00 | 154.00 | -1.91% | 1,262,494 |
| Apr 27, 2026 | 152.00 | 159.31 | 147.40 | 157.00 | 157.00 | 0.75% | 2,152,088 |
| Apr 24, 2026 | 155.73 | 157.99 | 151.87 | 155.83 | 155.83 | 0.06% | 1,683,090 |
| Apr 23, 2026 | 164.00 | 164.00 | 154.93 | 155.73 | 155.73 | -5.56% | 2,313,610 |
| Apr 22, 2026 | 164.55 | 167.50 | 163.50 | 164.90 | 164.90 | -2.75% | 2,307,574 |
| Apr 21, 2026 | 165.10 | 175.61 | 161.08 | 169.57 | 169.57 | 1.84% | 3,352,470 |
| Apr 20, 2026 | 162.99 | 169.80 | 161.90 | 166.50 | 166.50 | 0.91% | 3,002,801 |
| Apr 17, 2026 | 145.43 | 169.00 | 143.20 | 165.00 | 165.00 | 13.26% | 4,439,606 |
| Apr 16, 2026 | 140.00 | 146.88 | 139.99 | 145.68 | 145.68 | 4.08% | 2,350,043 |
| Apr 15, 2026 | 142.00 | 144.88 | 139.17 | 139.97 | 139.97 | -3.67% | 1,714,206 |
| Apr 14, 2026 | 138.90 | 146.00 | 132.31 | 145.30 | 145.30 | 5.36% | 2,381,059 |
| Apr 13, 2026 | 140.00 | 142.20 | 136.20 | 137.91 | 137.91 | -1.63% | 1,525,905 |
| Apr 10, 2026 | 132.39 | 142.30 | 132.00 | 140.20 | 140.20 | 5.83% | 2,650,851 |
| Apr 9, 2026 | 138.98 | 140.00 | 131.38 | 132.48 | 132.48 | -5.90% | 1,492,886 |
| Apr 8, 2026 | 136.00 | 142.00 | 135.52 | 140.78 | 140.78 | 6.49% | 1,224,402 |
| Apr 7, 2026 | 131.95 | 134.80 | 130.78 | 132.20 | 132.20 | 1.40% | 524,660 |
| Apr 3, 2026 | 133.08 | 135.29 | 130.28 | 130.38 | 130.38 | -2.03% | 488,797 |
| Apr 2, 2026 | 137.64 | 138.50 | 131.40 | 133.08 | 133.08 | -3.92% | 857,722 |
| Apr 1, 2026 | 138.00 | 143.69 | 137.30 | 138.51 | 138.51 | 2.59% | 942,600 |
| Mar 31, 2026 | 139.50 | 141.00 | 135.00 | 135.01 | 135.01 | -3.22% | 1,193,395 |
| Mar 30, 2026 | 136.86 | 142.81 | 132.20 | 139.50 | 139.50 | 0.52% | 1,508,299 |
| Mar 27, 2026 | 127.79 | 141.90 | 127.08 | 138.78 | 138.78 | 7.01% | 2,091,339 |
| Mar 26, 2026 | 134.93 | 135.00 | 128.60 | 129.69 | 129.69 | -4.00% | 1,702,697 |
| Mar 25, 2026 | 136.68 | 138.83 | 134.61 | 135.10 | 135.10 | 0.49% | 1,018,639 |
| Mar 24, 2026 | 135.58 | 136.80 | 130.00 | 134.44 | 134.44 | 1.14% | 880,849 |
| Mar 23, 2026 | 135.02 | 141.99 | 132.40 | 132.92 | 132.92 | -6.39% | 993,341 |
| Mar 20, 2026 | 150.18 | 152.00 | 142.00 | 142.00 | 142.00 | -4.77% | 1,128,915 |
| Mar 19, 2026 | 149.80 | 153.19 | 148.00 | 149.11 | 149.11 | -1.64% | 698,635 |
| Mar 18, 2026 | 147.00 | 152.68 | 146.51 | 151.59 | 151.59 | 3.47% | 896,981 |
| Mar 17, 2026 | 152.39 | 153.95 | 146.30 | 146.50 | 146.50 | -3.94% | 617,116 |
| Mar 16, 2026 | 151.12 | 153.96 | 148.17 | 152.51 | 152.51 | 0.92% | 793,943 |
| Mar 13, 2026 | 153.96 | 158.99 | 151.10 | 151.12 | 151.12 | -3.46% | 1,163,157 |
| Mar 12, 2026 | 165.03 | 165.59 | 154.00 | 156.53 | 156.53 | -6.42% | 1,486,083 |
| Mar 11, 2026 | 163.80 | 173.53 | 162.00 | 167.26 | 167.26 | 2.31% | 1,748,178 |
| Mar 10, 2026 | 161.88 | 168.98 | 161.88 | 163.48 | 163.48 | 1.73% | 1,268,435 |
| Mar 9, 2026 | 175.78 | 175.78 | 155.05 | 160.70 | 160.70 | -11.50% | 1,918,348 |
| Mar 6, 2026 | 183.00 | 183.84 | 175.30 | 181.58 | 181.58 | -2.00% | 1,087,725 |
| Mar 5, 2026 | 183.00 | 185.43 | 176.84 | 185.28 | 185.28 | 2.92% | 1,249,686 |
| Mar 4, 2026 | 181.26 | 189.30 | 173.56 | 180.02 | 180.02 | -2.84% | 1,681,811 |
| Mar 3, 2026 | 192.15 | 202.45 | 184.00 | 185.28 | 185.28 | -4.92% | 1,508,958 |
| Mar 2, 2026 | 182.70 | 199.99 | 179.70 | 194.86 | 194.86 | 4.76% | 1,673,146 |
| Feb 27, 2026 | 189.50 | 190.20 | 182.12 | 186.00 | 186.00 | -3.85% | 1,121,870 |
| Feb 26, 2026 | 182.39 | 195.02 | 179.00 | 193.44 | 193.44 | 6.90% | 2,094,277 |
| Feb 25, 2026 | 165.93 | 185.63 | 165.44 | 180.96 | 180.96 | 8.49% | 2,153,698 |
| Feb 24, 2026 | 169.00 | 172.70 | 164.30 | 166.80 | 166.80 | 0.17% | 733,212 |