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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	41.27	42.03	42.03	43.2	40.98	59.27M
October 17, 2025	42.05	40.52	40.52	42.64	40.4	49.85M
October 16, 2025	41.8	42.07	42.07	43.33	41.18	56.58M
October 15, 2025	40.99	41.88	41.88	41.97	40.3	61.13M
October 14, 2025	44.25	40.98	40.98	44.39	40.69	84.1M
October 13, 2025	41.25	42.9	42.9	43.36	41.25	88.61M
October 10, 2025	49.06	44.39	44.39	49.06	44.37	145.68M
October 09, 2025	47.39	49.3	49.3	49.6	46.53	130.99M
September 30, 2025	45.8	46.68	46.68	47.68	45.38	121.77M
September 29, 2025	44.4	45.79	45.79	46.47	44.4	112.96M
September 26, 2025	45.5	44.01	44.01	46.66	44	105.13M
September 25, 2025	44.61	46.24	46.24	46.49	44.44	151.71M
September 24, 2025	43.88	45.05	45.05	45.48	43.3	136.5M
September 23, 2025	44.65	44.27	44.27	45.66	43.37	117.54M
September 22, 2025	44.46	44.57	44.57	44.92	43.63	77.25M
September 19, 2025	44.46	43.9	43.9	45.3	43.88	115.55M
September 18, 2025	45.15	44.5	44.5	46.41	43.9	163.2M
September 17, 2025	45.94	45.22	45.22	46.5	44.6	145.74M
September 16, 2025	45.46	46.4	46.4	46.6	45.2	150.92M
September 15, 2025	47.23	45.96	45.96	48.79	45.45	206.04M
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

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