Gotion High-tech Co.,Ltd. - 002074.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	47.51	47.22	47.22	49.83	46.7	216.26M
September 11, 2025	46.06	47	47	47.9	44.51	196.43M
September 10, 2025	46	46.76	46.76	47.6	45.23	213.71M
September 09, 2025	43.03	47.47	47.47	49	42.8	284.33M
September 08, 2025	44	44.62	44.62	46.24	41.99	289.6M
September 05, 2025	40.63	44.03	44.03	44.66	40.63	290.56M
September 04, 2025	42	40.6	40.6	44.5	39.71	254.5M
September 03, 2025	40.33	42.04	42.04	43.19	39.81	238.75M
September 02, 2025	41.3	40.2	40.2	42.47	39.58	265.61M
September 01, 2025	38.49	40.12	40.12	40.12	38.3	161.44M
August 29, 2025	33.17	36.47	36.47	36.47	33.01	87.07M
August 28, 2025	32.36	33.15	33.15	33.44	31.97	87.39M
August 27, 2025	32.33	32.37	32.37	33.55	32.18	91.35M
August 26, 2025	32.16	32.52	32.52	33.35	31.78	86.84M
August 25, 2025	31.91	32.14	32.14	32.62	31.75	74.73M
August 22, 2025	31.25	31.79	31.79	31.96	31.24	56.09M
August 21, 2025	32.25	31.24	31.24	32.38	31.1	61.8M
August 20, 2025	32.01	32.24	32.24	32.32	31.5	72.45M
August 19, 2025	30.64	32.43	32.43	33.5	30.4	125.66M
August 18, 2025	30.5	30.65	30.65	30.94	30.21	66.26M
August 15, 2025	29.7	30.46	30.46	30.59	29.67	52.3M
August 14, 2025	30.39	29.89	29.89	30.84	29.66	62.64M
August 13, 2025	29.3	30.14	30.14	30.5	29.3	72.04M
August 12, 2025	29.96	29.21	29.21	29.96	29.06	45.09M
August 11, 2025	29.32	29.85	29.85	29.89	29.2	56.11M
August 08, 2025	29.16	29.07	29.07	29.58	29.01	31.07M
August 07, 2025	29.1	29.06	29.06	29.22	28.74	33.59M
August 06, 2025	29.3	29.25	29.25	29.3	28.98	27.96M
August 05, 2025	29.18	29.15	29.15	29.46	29.02	29.88M
August 04, 2025	28.54	29.09	29.09	29.14	28.4	32.93M
August 01, 2025	29.1	28.78	28.78	29.33	28.75	39.23M
July 31, 2025	29.45	29.23	29.23	30.12	29.05	47.44M
July 30, 2025	30.96	29.59	29.59	30.97	29.35	76.68M
July 29, 2025	30.91	30.81	30.81	31.27	30.45	54.74M
July 28, 2025	30.55	31.16	31.16	31.36	30.3	71.3M
July 25, 2025	30.48	30.57	30.57	31.25	30.48	62.37M
July 24, 2025	29.95	30.43	30.43	30.58	29.88	55.08M
July 23, 2025	30.68	30.03	30.03	30.69	30	70.9M
July 22, 2025	30.9	30.92	30.92	31.57	30.55	79.22M
July 21, 2025	31.1	31.19	31.19	31.49	30.48	77.2M
July 18, 2025	30.3	31.22	31.12	31.78	30.11	121.12M
July 17, 2025	29.41	30	29.9	30.15	29.05	68.82M
July 16, 2025	29.39	29.42	29.33	29.66	29.21	36.77M
July 15, 2025	29.96	29.4	29.31	30.44	29.2	73.71M
July 14, 2025	30.28	30.07	29.97	30.63	29.9	50.43M
July 11, 2025	29.82	30.27	30.17	30.7	29.73	83.31M
July 10, 2025	29.79	29.91	29.81	30.29	29.67	59.11M
July 09, 2025	30.4	30.04	29.94	31.08	29.94	110.37M
July 08, 2025	30.32	30.33	30.23	30.55	30.18	62.11M
July 07, 2025	30.64	30.43	30.33	30.89	30.3	48.21M
July 04, 2025	30.87	30.64	30.54	31.15	30.14	79.98M
July 03, 2025	31.38	31.18	31.08	31.43	30.7	81.07M
July 02, 2025	31.73	31.12	31.02	31.79	31.01	61.52M
July 01, 2025	32.04	31.73	31.63	32.41	30.85	131.36M
June 30, 2025	32.34	32.46	32.36	33.28	31.83	142.17M
June 27, 2025	32.42	32.31	32.31	33.5	31.9	155.53M
June 26, 2025	33.06	32.39	32.39	34.49	32.29	259.26M
June 25, 2025	31.2	33.02	33.02	33.58	31.07	275.46M
June 24, 2025	27.48	30.53	30.53	30.53	27.3	171.84M
June 23, 2025	25.6	27.75	27.75	28	25.59	113.77M

Gotion High-tech Co.,Ltd. (002074.SZ) SHZ