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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	39.5	40	40	41.18	39.31	74.46M
January 13, 2026	40	39.6	39.6	40.69	39.41	58.54M
January 12, 2026	40.75	40.08	40.08	40.75	39.38	74.91M
January 09, 2026	40.69	41.03	41.03	41.6	40.31	46.1M
January 08, 2026	40.71	40.67	40.67	41.51	40.28	41.88M
January 07, 2026	41.01	41.13	41.13	42.29	40.77	55.27M
January 06, 2026	40.5	40.91	40.91	41.4	40.38	54.35M
January 05, 2026	38.99	40.29	40.29	40.42	38.99	49.11M
December 31, 2025	39.65	39.11	39.11	39.85	39	26.31M
December 30, 2025	38.99	39.5	39.5	39.85	38.84	32.32M
December 29, 2025	40.31	39.48	39.48	40.31	39.12	39.69M
December 26, 2025	39.64	40.08	40.08	40.74	39.35	58.04M
December 25, 2025	39.29	39.39	39.39	39.67	38.82	30M
December 24, 2025	39.2	39.34	39.34	39.59	39.01	34.96M
December 23, 2025	38.61	39.32	39.32	39.98	38.6	56.29M
December 22, 2025	38.16	38.59	38.59	38.84	38.16	31.33M
December 19, 2025	37.73	38	38	38.25	37.65	26.53M
December 18, 2025	37.98	37.58	37.58	38.35	37.51	23.87M
December 17, 2025	37.26	38.27	38.27	38.38	37.26	32.25M
December 16, 2025	37.93	37.1	37.1	38.02	36.87	30.16M
December 15, 2025	38.63	38.03	38.03	38.87	37.88	25.16M
December 12, 2025	38.56	38.7	38.7	38.94	37.9	35.37M
December 11, 2025	39.14	38.5	38.5	39.8	38.49	35.62M
December 10, 2025	39.08	39	39	39.22	38.38	25.58M
December 09, 2025	38.96	39.09	39.09	39.43	38.76	26.41M
December 08, 2025	38.56	39.31	39.31	39.57	38.56	37.04M
December 05, 2025	38.29	38.54	38.54	38.58	37.86	24.94M
December 04, 2025	38.37	38.13	38.13	38.37	37.51	21.16M
December 03, 2025	38.67	38	38	38.95	37.9	24.53M
December 02, 2025	39	38.62	38.62	39.05	38.46	26.46M
December 01, 2025	39.33	39.28	39.28	39.55	38.91	34.57M
November 28, 2025	38.37	39.09	39.09	39.38	38.27	42.09M
November 27, 2025	38.41	38.5	38.5	39.55	38.41	47.63M
November 26, 2025	38.15	38.34	38.34	38.86	37.75	38.67M
November 25, 2025	38.03	38.25	38.25	38.57	37.81	38.82M
November 24, 2025	38.41	37.87	37.87	38.6	37.55	38.38M
November 21, 2025	39.1	37.77	37.77	39.45	37.77	64.67M
November 20, 2025	40.94	39.59	39.59	41.73	39.59	51.87M
November 19, 2025	41.7	40.9	40.9	42.56	40.49	49.85M
November 18, 2025	42.87	42.02	42.02	43.48	41.65	51.5M
November 17, 2025	42.5	43	43	43.63	42.09	45M
November 14, 2025	43.76	42.88	42.88	43.98	42.4	55.34M
November 13, 2025	43.76	43.4	43.4	44.1	41.3	90.25M
November 12, 2025	42.21	41.41	41.41	42.57	40.85	55.91M
November 11, 2025	43.42	42.66	42.66	44.37	42.6	53.76M
November 10, 2025	44.54	43.27	43.27	44.93	42.86	63.89M
November 07, 2025	43.76	44.29	44.29	45.07	43.23	73.33M
November 06, 2025	43.36	43.73	43.73	44.65	43.13	55.53M
November 05, 2025	41.31	43.27	43.27	43.88	41.24	64.58M
November 04, 2025	43.56	42.19	42.19	43.83	41.9	54.85M
November 03, 2025	44.6	43.83	43.83	44.6	42.12	105.06M
October 31, 2025	46.36	45.51	45.51	47.58	45.35	116.23M
October 30, 2025	46.08	45.81	45.81	47.32	45.62	133.64M
October 29, 2025	43.89	46	46	46.2	43.82	116.6M
October 28, 2025	44	44.1	44.1	44.77	43.01	88.9M
October 27, 2025	44	44.73	44.73	46.42	43.54	149.49M
October 24, 2025	41.9	42.2	42.2	42.42	41.71	48.28M
October 23, 2025	41.27	41.67	41.67	41.76	40.37	39.33M
October 22, 2025	42.14	41.57	41.57	42.15	41.16	32.26M
October 21, 2025	42.4	42.15	42.15	42.44	41.64	43.63M

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