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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	37	36.91	36.91	37.46	36.77	23.25M
February 12, 2026	37.02	37.18	37.18	37.35	36.77	26.6M
February 11, 2026	36.84	37.39	37.39	37.93	36.7	39.24M
February 10, 2026	37.1	36.84	36.84	37.36	36.82	21.71M
February 09, 2026	36.92	37.16	37.16	37.36	36.89	27.15M
February 06, 2026	36.38	36.7	36.7	37.44	35.65	40.93M
February 05, 2026	37.61	37.14	37.14	37.8	37.05	26.2M
February 04, 2026	37.59	37.95	37.95	38.08	37.21	30.95M
February 03, 2026	37.8	37.96	37.96	37.96	37.17	32.58M
February 02, 2026	38.26	37.54	37.54	38.34	37.37	37.75M
January 30, 2026	37.55	37.98	37.98	38.1	36.9	41.1M
January 29, 2026	38.25	37.68	37.68	38.58	37.66	40.76M
January 28, 2026	39	38.46	38.46	39.09	38.07	44.26M
January 27, 2026	40.06	39	39	40.29	38.01	71.58M
January 26, 2026	42	40.36	40.36	42.1	40.16	58.42M
January 23, 2026	39.83	41.51	41.51	41.64	39.83	81.8M
January 22, 2026	40.49	39.83	39.83	41.47	39.7	46.41M
January 21, 2026	39.85	40.48	40.48	41.14	39.61	43.14M
January 20, 2026	41.29	39.97	39.97	41.5	39.51	62.36M
January 19, 2026	41.35	41.32	41.32	41.69	40.62	44.87M
January 16, 2026	41.41	41.34	41.34	41.95	41.06	62.14M
January 15, 2026	39.9	40.96	40.96	41.5	39.72	70.25M
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

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