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

33.46

-1.34(-3.85%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	34.73	33.46	33.46	35.08	33.45	30.53M
April 02, 2026	35.72	34.8	34.8	36.23	34.68	33.13M
April 01, 2026	36.32	35.92	35.92	36.44	35.45	28.61M
March 31, 2026	36.77	35.7	35.7	36.96	35.65	38.55M
March 30, 2026	37.53	37	37	38.03	36.31	39.47M
March 27, 2026	36.39	37.6	37.6	38.08	36.3	46.98M
March 26, 2026	37.12	36.92	36.92	38.11	36.53	41.91M
March 25, 2026	37.01	37.2	37.2	37.72	36.7	37.49M
March 24, 2026	37.39	37.14	37.14	37.64	34.98	50M
March 23, 2026	37.27	37.04	37.04	38.29	36.91	51.07M
March 20, 2026	37.51	37.7	37.7	38.88	37.31	67.51M
March 19, 2026	36.64	36.98	36.98	37.86	36.5	33.75M
March 18, 2026	37.91	37.01	37.01	38.07	36.37	37.01M
March 17, 2026	38.8	37.73	37.73	39.37	37.7	36.31M
March 16, 2026	38.6	38.84	38.84	39.2	37.91	37.4M
March 13, 2026	38.7	38.73	38.73	39.5	38.46	45.86M
March 12, 2026	38.72	38.98	38.98	39.02	38.37	43.93M
March 11, 2026	38.1	38.96	38.96	39.66	38.1	76.12M
March 10, 2026	36.41	38.06	38.06	38.59	36.41	29.53M
March 09, 2026	35.82	37.73	37.73	37.79	34.89	63.5M
March 06, 2026	36.41	36.3	36.3	36.57	35.98	22.26M
March 05, 2026	36.6	36.48	36.48	36.9	36.27	25.87M
March 04, 2026	37.73	35.93	35.93	37.73	35.74	21.54M
March 03, 2026	37.2	36.24	36.24	37.98	36.2	44.26M
March 02, 2026	37.01	37.2	37.2	37.65	36.73	36.43M
February 27, 2026	37.73	37.9	37.9	38	37.66	23.41M
February 26, 2026	38.53	38.07	38.07	38.62	37.83	31.69M
February 25, 2026	37.69	38.42	38.42	38.53	37.62	42.37M
February 24, 2026	37.3	37.69	37.69	37.94	37.21	31.17M
February 13, 2026	37	36.91	0	37.46	36.77	23.25M
February 12, 2026	37.02	37.18	0	37.35	36.77	26.6M
February 11, 2026	36.84	37.39	0	37.93	36.7	39.24M
February 10, 2026	37.1	36.84	0	37.36	36.82	21.71M
February 09, 2026	36.92	37.16	0	37.36	36.89	27.15M
February 06, 2026	36.38	36.7	0	37.44	35.65	40.93M
February 05, 2026	37.61	37.14	0	37.8	37.05	26.2M
February 04, 2026	37.59	37.95	0	38.08	37.21	30.95M
February 03, 2026	37.8	37.96	0	37.96	37.17	32.58M
February 02, 2026	38.26	37.54	0	38.34	37.37	37.75M
January 30, 2026	37.55	37.98	0	38.1	36.9	41.1M
January 29, 2026	38.25	37.68	0	38.58	37.66	40.76M
January 28, 2026	39	38.46	0	39.09	38.07	44.26M
January 27, 2026	40.06	39	0	40.29	38.01	71.58M
January 26, 2026	42	40.36	0	42.1	40.16	58.42M
January 23, 2026	39.83	41.51	0	41.64	39.83	81.8M
January 22, 2026	40.49	39.83	0	41.47	39.7	46.41M
January 21, 2026	39.85	40.48	0	41.14	39.61	43.14M
January 20, 2026	41.29	39.97	0	41.5	39.51	62.36M
January 19, 2026	41.35	41.32	0	41.69	40.62	44.87M
January 16, 2026	41.41	41.34	0	41.95	41.06	62.14M
January 15, 2026	39.9	40.96	0	41.5	39.72	70.25M
January 14, 2026	39.5	40	0	41.18	39.31	74.46M
January 13, 2026	40	39.6	0	40.69	39.41	58.54M
January 12, 2026	40.75	40.08	0	40.75	39.38	74.91M
January 09, 2026	40.69	41.03	0	41.6	40.31	46.1M
January 08, 2026	40.71	40.67	0	41.51	40.28	41.88M
January 07, 2026	41.01	41.13	0	42.29	40.77	55.27M
January 06, 2026	40.5	40.91	0	41.4	40.38	54.35M
January 05, 2026	38.99	40.29	0	40.42	38.99	49.11M
December 31, 2025	39.65	39.11	0	39.85	39	26.31M