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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	38.9	39.39	39.39	39.83	38.5	6.82M
August 06, 2025	37.4	39.05	39.05	39.98	37.21	10.71M
August 05, 2025	35.21	37.5	37.5	37.95	34.85	9M
August 04, 2025	36.05	35.2	35.2	36.05	32.58	5.45M
August 01, 2025	35.96	35.75	35.75	38.23	35.62	8.71M
July 31, 2025	36.88	36.06	36.06	37.87	35.83	5.02M
July 30, 2025	37.23	37.08	37.08	37.7	36.41	4.36M
July 29, 2025	36.44	37.23	37.23	37.42	36.28	6.56M
July 28, 2025	35.29	36.84	36.84	37.1	35.26	7.85M
July 25, 2025	35.24	35.36	35.36	35.59	34.78	3.97M
July 24, 2025	35.82	35.36	35.36	36.44	34.2	6.73M
July 23, 2025	34.68	35.17	35.17	35.72	34.2	5.52M
July 22, 2025	33.8	34.44	34.44	35.16	33.7	5.13M
July 21, 2025	34.1	34.08	34.08	34.6	33.4	6.65M
July 18, 2025	34.57	34.27	34.27	35.35	33.7	11.79M
July 17, 2025	33.75	34.37	34.37	34.73	31.39	15.89M
July 16, 2025	30.91	32.25	32.25	32.71	30.76	8.54M
July 15, 2025	31.45	30.91	30.91	31.57	30.75	3.2M
July 14, 2025	30.78	31.48	31.48	31.51	30.58	3.97M
July 11, 2025	31.45	30.78	30.78	31.55	30.62	4.67M
July 10, 2025	31.2	31.45	31.45	31.77	30.81	5.69M
July 09, 2025	30.98	31.59	31.59	31.93	30.81	7.91M
July 08, 2025	30.81	31.07	31.07	31.57	30.48	10.54M

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