Qingdao Gon Technology Co., Ltd. - 002768.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	51.49	53.3	53.3	53.63	51.2	3.77M
February 12, 2026	50.61	51.55	51.55	52.24	50.51	2.58M
February 11, 2026	50.32	50.74	50.74	51.27	50.3	2.51M
February 10, 2026	50.47	50.69	50.69	51.39	49.78	3.33M
February 09, 2026	51.67	50.29	50.29	51.78	50.09	4.32M
February 06, 2026	51.5	51.08	51.08	52.35	50.5	3.34M
February 05, 2026	54.9	51.71	51.71	54.93	51.52	4.72M
February 04, 2026	55.52	55.18	55.18	57.99	53.4	4.34M
February 03, 2026	55.72	55.75	55.75	57.25	55.18	3.27M
February 02, 2026	58.11	55.8	55.8	58.11	55.06	3.09M
January 30, 2026	55.18	58.69	58.69	58.86	54.61	4.77M
January 29, 2026	57.58	55.78	55.78	58.07	54.48	3.54M
January 28, 2026	59.49	58.14	58.14	59.7	56.81	3.63M
January 27, 2026	58.6	59.74	59.74	60.98	57.5	4.02M
January 26, 2026	59	58.63	58.63	60.22	57.77	2.57M
January 23, 2026	58.83	58.86	58.86	59.89	57.8	2.48M
January 22, 2026	58.33	58.99	58.99	59.43	57.34	3.23M
January 21, 2026	56.8	57.67	57.67	57.89	55.56	2.37M
January 20, 2026	57.96	56.8	56.8	58.23	55.88	2.44M
January 19, 2026	56.66	57.98	57.98	58.62	56.66	2.73M
January 16, 2026	56	57.05	57.05	58.29	55.6	3.73M
January 15, 2026	55.5	56.1	56.1	56.88	55.12	2.2M
January 14, 2026	56.5	55.88	55.88	56.59	54.31	3.56M
January 13, 2026	59.09	56.62	56.62	59.1	56.25	3.69M
January 12, 2026	56.76	59.73	59.73	60.06	55.9	7.08M
January 09, 2026	53.81	56.6	56.6	57.33	53.78	5.75M
January 08, 2026	54.38	53.85	53.85	54.63	53.03	4.05M
January 07, 2026	53.01	55.04	55.04	55.42	52.73	5.2M
January 06, 2026	52.95	53	53	55.22	52.88	3.14M
January 05, 2026	52.47	52.95	52.95	53.25	51.8	2.8M
December 31, 2025	52.9	52.68	52.68	53.2	51.44	2.38M
December 30, 2025	52.8	52.9	52.9	54.1	52.01	3.85M
December 29, 2025	50.54	53.38	53.38	53.39	50.35	5.67M
December 26, 2025	50.78	50.28	50.28	50.88	49.65	3.46M
December 25, 2025	51.27	50.78	50.78	51.51	49.21	2.93M
December 24, 2025	51.53	51.27	51.27	51.89	50.81	2.26M
December 23, 2025	51.72	51.52	51.52	52.35	51.32	1.64M
December 22, 2025	52.62	51.84	51.84	52.81	51.69	2.65M
December 19, 2025	53.14	52.6	52.6	53.37	52.2	1.82M
December 18, 2025	53.04	53.1	53.1	53.85	52.83	1.46M
December 17, 2025	52.2	53.51	53.51	53.59	52.01	1.45M
December 16, 2025	52.69	52.19	52.19	53.39	51.49	1.3M
December 15, 2025	52.01	52.66	52.66	53.45	52	1.83M
December 12, 2025	52.2	52.22	52.22	52.8	51.7	1.87M
December 11, 2025	53.89	52.49	52.49	53.99	52.2	2.47M
December 10, 2025	53.21	54.07	54.07	54.99	53.21	2.54M
December 09, 2025	54.17	53.2	53.2	54.5	52.88	1.78M
December 08, 2025	54.57	54.23	54.23	55.2	53.31	2.43M
December 05, 2025	53.52	54.07	54.07	54.46	52.7	2.33M
December 04, 2025	50.48	53.83	53.83	54.11	50.48	3.88M
December 03, 2025	51.66	51.15	51.15	53.13	50.85	2.13M
December 02, 2025	52.07	51.45	51.45	52.73	51.3	1.65M
December 01, 2025	51.13	52	52	52.6	50.97	2.05M
November 28, 2025	50.48	51.11	51.11	51.77	49.82	1.85M
November 27, 2025	49.93	50.21	50.21	51.1	49.6	1.85M
November 26, 2025	49.19	49.81	49.81	50.8	49.05	1.85M
November 25, 2025	49.5	49.32	49.32	51.33	49.25	2.54M
November 24, 2025	49.7	49	49	50.54	48.74	1.95M
November 21, 2025	52.08	49.7	49.7	52.58	49.51	3.49M
November 20, 2025	55.86	53.13	53.13	55.86	53	2.52M

Qingdao Gon Technology Co., Ltd. (002768.SZ) SHZ