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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	47.39	46.53	46.53	47.79	46.01	1.83M
October 17, 2025	46.95	46.5	46.5	47.66	46.5	1.7M
October 16, 2025	48.68	47.16	47.16	48.9	46.5	2.63M
October 15, 2025	47.2	48.7	48.7	49.37	46.61	2.81M
October 14, 2025	49.32	47.1	47.1	49.32	46.2	3.83M
October 13, 2025	47.95	49.07	49.07	49.49	47.16	3.23M
October 10, 2025	48.96	49.85	49.85	50.77	47.91	4.51M
October 09, 2025	48.74	48.8	48.8	50.28	48.5	3.25M
September 30, 2025	49.18	49.16	49.16	49.88	48.58	3.44M
September 29, 2025	46.31	49.15	49.15	49.98	45.88	7.01M
September 26, 2025	47.39	46.3	46.3	48.12	45.61	3.79M
September 25, 2025	47.27	47.35	47.35	48.56	47.01	3.96M
September 24, 2025	45.38	47.47	47.47	48.05	45.01	6.39M
September 23, 2025	47.52	45.6	45.6	48.38	44.41	6.45M
September 22, 2025	47.36	47.49	47.49	48.15	46	7.44M
September 19, 2025	46.67	48.01	48.01	53.5	46.67	15.01M
September 18, 2025	47.6	52.47	52.47	52.47	47.26	7.1M
September 17, 2025	46.89	47.7	47.7	48.48	46.48	4.35M
September 16, 2025	46.25	47.1	47.1	47.7	45.67	3.91M
September 15, 2025	46.03	46.18	46.18	47.01	45.7	3.61M
September 12, 2025	46.67	46.08	46.08	46.8	45.7	3.28M
September 11, 2025	47.2	46.91	46.91	47.56	45.9	5.86M
September 10, 2025	47.79	47.71	47.71	48.87	47.15	2.77M
September 09, 2025	49	47.78	47.78	49.47	47.4	3.76M
September 08, 2025	47.61	49.33	49.33	49.82	46.87	5M
September 05, 2025	46.18	47.61	47.61	47.88	45.8	3.75M
September 04, 2025	47.48	46.08	46.08	47.71	45.08	3.78M
September 03, 2025	47.5	47.55	47.55	48.49	47.15	3.76M
September 02, 2025	49	47.68	47.68	49.79	44	7.15M
September 01, 2025	50.28	48.8	48.8	51.72	47.81	8.03M
August 29, 2025	45.31	48.28	48.28	48.76	44.72	8.58M
August 28, 2025	45.75	45.38	45.38	45.99	43.9	6.49M
August 27, 2025	47.38	45.75	45.75	48.12	45.5	6.48M
August 26, 2025	47.4	47.7	47.7	48.16	46.7	4.19M
August 25, 2025	48.12	47.47	47.47	48.46	46.85	4.93M
August 22, 2025	49.17	48.24	48.24	49.17	46.8	6.15M
August 21, 2025	50.18	48.63	48.63	52.1	48.45	5.86M
August 20, 2025	48.1	49.97	49.97	50.38	47.31	5.04M
August 19, 2025	48.79	48	48	50.38	47.28	5.88M
August 18, 2025	46.15	49.02	49.02	49.79	45.21	7.51M
August 15, 2025	41.5	45.62	45.62	45.8	41.5	6.41M
August 14, 2025	42.18	41.88	41.88	42.74	41.32	4.76M
August 13, 2025	40.2	42.42	42.42	42.89	39.94	6.18M
August 12, 2025	40.58	40.2	40.2	40.59	39.45	3.95M
August 11, 2025	40	40.57	40.57	41.1	38.98	6.11M
August 08, 2025	39	39.57	39.57	40.08	38.8	5.13M

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