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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	55.5	55.88	55.88	56.1	53.42	3.2M
November 18, 2025	55	55.98	55.98	56.14	54.5	2.67M
November 17, 2025	56.18	55.17	55.17	57.41	55	3.35M
November 14, 2025	58.59	56.18	56.18	59.32	56.11	5.09M
November 13, 2025	59.95	59.52	59.52	60.3	57.59	5.27M
November 12, 2025	63.06	60.9	60.9	63.29	58.88	8.46M
November 11, 2025	58.07	63.7	63.7	63.89	56.69	10.64M
November 10, 2025	61.68	58.08	58.08	61.7	55.91	9.04M
November 07, 2025	53.23	58.88	58.88	58.88	53.18	7.13M
November 06, 2025	50.67	53.53	53.53	55	50.36	4.95M
November 05, 2025	49.7	51.1	51.1	51.16	48.99	2.82M
November 04, 2025	51.52	50.18	50.18	52.44	49.3	3.84M
November 03, 2025	51.33	52.59	52.59	54.45	51.3	4.28M
October 31, 2025	50.87	51.3	51.3	52.75	50.7	2.31M
October 30, 2025	51.96	50.88	50.88	52.13	50.81	2.27M
October 29, 2025	52.98	52.09	52.09	53.32	50.91	4.37M
October 28, 2025	51.27	52.76	52.76	52.81	50.8	3.35M
October 27, 2025	51.23	51.24	51.24	52.78	50.49	3.7M
October 24, 2025	48.75	51.25	51.25	51.79	48.34	4.42M
October 23, 2025	50.64	48.73	48.73	50.98	48.38	3.18M
October 22, 2025	49.88	50.58	50.58	51.17	48.51	5.02M
October 21, 2025	46.54	49.77	49.77	50.2	46.41	5.43M

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