NanJing GOVA Technology Co., Ltd. (SHA:688539)
China
· Delayed Price · Currency is CNY 41.91
+1.17 (2.87%)
At close: Mar 10, 2026
NanJing GOVA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 41.60 | 42.23 | 41.00 | 41.91 | 41.91 | 2.87% | 2,473,376 |
| Mar 9, 2026 | 40.00 | 40.98 | 39.51 | 40.74 | 40.74 | -2.16% | 3,136,349 |
| Mar 6, 2026 | 40.85 | 42.77 | 40.85 | 41.64 | 41.64 | 0.85% | 2,215,010 |
| Mar 5, 2026 | 42.39 | 42.49 | 40.72 | 41.29 | 41.29 | -0.55% | 2,789,913 |
| Mar 4, 2026 | 40.80 | 42.17 | 40.23 | 41.52 | 41.52 | 0.78% | 2,664,355 |
| Mar 3, 2026 | 45.29 | 45.80 | 41.19 | 41.20 | 41.20 | -9.03% | 4,751,052 |
| Mar 2, 2026 | 44.90 | 46.50 | 44.68 | 45.29 | 45.29 | -0.40% | 4,269,838 |
| Feb 27, 2026 | 44.14 | 46.08 | 44.12 | 45.47 | 45.47 | 1.61% | 3,593,432 |
| Feb 26, 2026 | 44.20 | 44.94 | 43.87 | 44.75 | 44.75 | 0.56% | 2,659,770 |
| Feb 25, 2026 | 43.33 | 44.68 | 42.87 | 44.50 | 44.50 | 3.13% | 3,179,590 |
| Feb 24, 2026 | 45.15 | 45.15 | 42.89 | 43.15 | 43.15 | -3.47% | 4,461,858 |
| Feb 13, 2026 | 45.95 | 46.55 | 44.70 | 44.70 | 44.70 | -2.72% | 2,836,551 |
| Feb 12, 2026 | 46.00 | 46.77 | 45.55 | 45.95 | 45.95 | -1.98% | 3,255,656 |
| Feb 11, 2026 | 46.60 | 48.80 | 46.44 | 46.88 | 46.88 | -0.02% | 4,276,339 |
| Feb 10, 2026 | 47.45 | 47.78 | 46.67 | 46.89 | 46.89 | -1.99% | 3,016,110 |
| Feb 9, 2026 | 47.58 | 48.29 | 46.46 | 47.84 | 47.84 | 3.04% | 4,465,795 |
| Feb 6, 2026 | 45.64 | 47.00 | 44.95 | 46.43 | 46.43 | 0.98% | 3,726,932 |
| Feb 5, 2026 | 44.77 | 47.49 | 44.77 | 45.98 | 45.98 | -0.26% | 4,432,250 |
| Feb 4, 2026 | 47.00 | 47.76 | 45.15 | 46.10 | 46.10 | -4.77% | 6,349,733 |
| Feb 3, 2026 | 46.98 | 49.88 | 46.02 | 48.41 | 48.41 | 5.28% | 7,525,583 |
| Feb 2, 2026 | 46.00 | 47.94 | 45.58 | 45.98 | 45.98 | -0.11% | 5,519,920 |
| Jan 30, 2026 | 42.91 | 46.56 | 41.93 | 46.03 | 46.03 | 6.67% | 7,638,663 |
| Jan 29, 2026 | 44.33 | 44.93 | 43.00 | 43.15 | 43.15 | -2.44% | 3,667,159 |
| Jan 28, 2026 | 45.07 | 46.04 | 43.80 | 44.23 | 44.23 | -2.41% | 4,225,859 |
| Jan 27, 2026 | 45.38 | 45.98 | 43.91 | 45.32 | 45.32 | - | 4,049,699 |
| Jan 26, 2026 | 49.30 | 49.46 | 44.73 | 45.32 | 45.32 | -9.16% | 7,495,775 |
| Jan 23, 2026 | 48.03 | 51.10 | 47.74 | 49.89 | 49.89 | 4.77% | 10,336,870 |
| Jan 22, 2026 | 46.01 | 47.73 | 45.78 | 47.62 | 47.62 | 3.79% | 5,089,193 |
| Jan 21, 2026 | 46.36 | 47.17 | 45.49 | 45.88 | 45.88 | -2.76% | 4,369,105 |
| Jan 20, 2026 | 48.37 | 48.97 | 44.90 | 47.18 | 47.18 | -2.70% | 7,428,545 |
| Jan 19, 2026 | 47.70 | 49.80 | 47.34 | 48.49 | 48.49 | 2.45% | 5,348,700 |
| Jan 16, 2026 | 47.90 | 48.15 | 46.91 | 47.33 | 47.33 | 0.66% | 4,958,228 |
| Jan 15, 2026 | 47.94 | 48.29 | 46.08 | 47.02 | 47.02 | -3.86% | 7,398,848 |
| Jan 14, 2026 | 50.98 | 52.00 | 47.92 | 48.91 | 48.91 | -4.06% | 10,977,550 |
| Jan 13, 2026 | 55.55 | 55.60 | 50.04 | 50.98 | 50.98 | -10.84% | 12,367,439 |
| Jan 12, 2026 | 53.50 | 58.81 | 52.31 | 57.18 | 57.18 | 7.14% | 14,433,865 |
| Jan 9, 2026 | 53.68 | 55.00 | 51.30 | 53.37 | 53.37 | 2.44% | 13,704,810 |
| Jan 8, 2026 | 49.45 | 52.98 | 48.66 | 52.10 | 52.10 | 5.15% | 10,856,082 |
| Jan 7, 2026 | 50.49 | 50.50 | 48.52 | 49.55 | 49.55 | -2.46% | 7,751,893 |
| Jan 6, 2026 | 49.00 | 51.15 | 48.11 | 50.80 | 50.80 | 2.23% | 8,756,685 |
| Jan 5, 2026 | 50.80 | 51.23 | 48.80 | 49.69 | 49.69 | 0.36% | 10,615,828 |
| Dec 31, 2025 | 48.22 | 50.38 | 47.80 | 49.51 | 49.51 | 1.54% | 8,614,114 |
| Dec 30, 2025 | 50.18 | 50.96 | 48.41 | 48.76 | 48.76 | -4.93% | 10,185,965 |
| Dec 29, 2025 | 50.09 | 53.19 | 49.59 | 51.29 | 51.29 | 0.87% | 13,325,168 |
| Dec 26, 2025 | 51.65 | 52.25 | 49.68 | 50.85 | 50.85 | -2.02% | 12,648,165 |
| Dec 25, 2025 | 44.10 | 51.98 | 43.90 | 51.90 | 51.90 | 18.90% | 17,864,020 |
| Dec 24, 2025 | 42.08 | 44.13 | 41.98 | 43.65 | 43.65 | 3.05% | 7,069,315 |
| Dec 23, 2025 | 44.10 | 44.58 | 41.80 | 42.36 | 42.36 | -4.36% | 8,071,444 |
| Dec 22, 2025 | 46.87 | 46.90 | 44.22 | 44.29 | 44.29 | -4.26% | 9,758,429 |
| Dec 19, 2025 | 47.56 | 48.40 | 45.54 | 46.26 | 46.26 | -2.18% | 7,711,727 |
| Dec 18, 2025 | 44.34 | 48.51 | 44.00 | 47.29 | 47.29 | 5.72% | 9,875,205 |
| Dec 17, 2025 | 44.92 | 46.00 | 42.93 | 44.73 | 44.73 | -0.47% | 8,290,056 |
| Dec 16, 2025 | 45.85 | 46.56 | 44.68 | 44.94 | 44.94 | -3.91% | 8,687,587 |
| Dec 15, 2025 | 47.58 | 49.72 | 46.24 | 46.77 | 46.77 | 2.66% | 11,231,770 |
| Dec 12, 2025 | 43.30 | 46.10 | 43.20 | 45.56 | 45.56 | 5.51% | 11,476,640 |
| Dec 11, 2025 | 44.00 | 45.20 | 43.05 | 43.18 | 43.18 | 0.58% | 8,987,693 |
| Dec 10, 2025 | 42.09 | 43.32 | 41.38 | 42.93 | 42.93 | 1.66% | 7,140,342 |
| Dec 9, 2025 | 41.71 | 44.00 | 41.56 | 42.23 | 42.23 | 0.79% | 9,099,613 |
| Dec 8, 2025 | 42.80 | 44.80 | 41.50 | 41.90 | 41.90 | 2.00% | 12,019,980 |
| Dec 5, 2025 | 37.70 | 41.55 | 37.60 | 41.08 | 41.08 | 8.28% | 11,916,673 |
| Dec 4, 2025 | 34.90 | 39.42 | 34.90 | 37.94 | 37.94 | 6.66% | 11,009,270 |
| Dec 3, 2025 | 37.29 | 37.83 | 34.60 | 35.57 | 35.57 | -7.10% | 11,491,811 |
| Dec 2, 2025 | 37.18 | 38.99 | 36.88 | 38.29 | 38.29 | 1.73% | 6,263,439 |
| Dec 1, 2025 | 38.70 | 38.99 | 37.23 | 37.64 | 37.64 | -0.82% | 6,160,020 |
| Nov 28, 2025 | 36.20 | 38.11 | 36.19 | 37.95 | 37.95 | 5.12% | 8,289,078 |
| Nov 27, 2025 | 35.00 | 36.80 | 34.64 | 36.10 | 36.10 | 1.55% | 5,645,707 |
| Nov 26, 2025 | 36.25 | 36.50 | 35.02 | 35.55 | 35.55 | -0.20% | 4,089,235 |
| Nov 25, 2025 | 35.00 | 36.58 | 34.29 | 35.62 | 35.62 | 2.68% | 5,700,770 |
| Nov 24, 2025 | 33.14 | 34.93 | 32.96 | 34.69 | 34.69 | 6.54% | 5,678,887 |
| Nov 21, 2025 | 33.01 | 34.00 | 32.43 | 32.56 | 32.56 | -3.47% | 2,544,391 |
| Nov 20, 2025 | 33.30 | 34.23 | 33.00 | 33.73 | 33.73 | 1.81% | 2,329,563 |
| Nov 19, 2025 | 35.50 | 35.83 | 33.00 | 33.13 | 33.13 | -7.35% | 5,069,223 |
| Nov 18, 2025 | 35.85 | 36.30 | 35.12 | 35.76 | 35.76 | -1.11% | 2,709,632 |
| Nov 17, 2025 | 36.00 | 36.88 | 35.81 | 36.16 | 36.16 | -0.82% | 2,049,931 |
| Nov 14, 2025 | 37.00 | 37.27 | 35.78 | 36.46 | 36.46 | -2.20% | 3,434,583 |
| Nov 13, 2025 | 36.90 | 39.17 | 36.50 | 37.28 | 37.28 | 0.62% | 6,566,607 |
| Nov 12, 2025 | 36.51 | 37.18 | 35.33 | 37.05 | 37.05 | 1.51% | 2,991,378 |
| Nov 11, 2025 | 37.59 | 38.19 | 36.30 | 36.50 | 36.50 | -2.95% | 3,477,284 |
| Nov 10, 2025 | 37.51 | 39.00 | 37.05 | 37.61 | 37.61 | 0.83% | 4,000,349 |
| Nov 7, 2025 | 35.40 | 37.80 | 34.80 | 37.30 | 37.30 | 5.43% | 6,323,794 |
| Nov 6, 2025 | 35.46 | 36.05 | 35.00 | 35.38 | 35.38 | 0.37% | 2,654,272 |
| Nov 5, 2025 | 34.17 | 35.65 | 34.02 | 35.25 | 35.25 | 1.00% | 2,878,456 |
| Nov 4, 2025 | 36.20 | 36.77 | 34.73 | 34.90 | 34.90 | -4.25% | 3,438,272 |
| Nov 3, 2025 | 36.01 | 36.45 | 34.55 | 36.45 | 36.45 | 1.53% | 4,274,511 |
| Oct 31, 2025 | 36.81 | 36.92 | 35.81 | 35.90 | 35.90 | -2.79% | 3,699,773 |
| Oct 30, 2025 | 37.45 | 37.52 | 36.00 | 36.93 | 36.93 | -3.58% | 5,171,443 |
| Oct 29, 2025 | 38.60 | 39.80 | 38.20 | 38.30 | 38.30 | -2.12% | 4,071,426 |
| Oct 28, 2025 | 39.00 | 40.28 | 38.88 | 39.13 | 39.13 | -2.71% | 4,444,702 |
| Oct 27, 2025 | 39.90 | 41.24 | 39.02 | 40.22 | 40.22 | 1.57% | 7,862,168 |
| Oct 24, 2025 | 37.26 | 40.68 | 37.26 | 39.60 | 39.60 | 8.88% | 7,897,396 |
| Oct 23, 2025 | 37.20 | 37.25 | 35.46 | 36.37 | 36.37 | -2.39% | 4,621,998 |
| Oct 22, 2025 | 37.90 | 37.90 | 36.83 | 37.26 | 37.26 | -2.84% | 4,901,286 |
| Oct 21, 2025 | 34.13 | 38.60 | 34.01 | 38.35 | 38.35 | 13.83% | 10,902,550 |
| Oct 20, 2025 | 34.30 | 35.20 | 33.18 | 33.69 | 33.69 | 1.17% | 3,422,021 |
| Oct 17, 2025 | 35.11 | 35.58 | 33.20 | 33.30 | 33.30 | -6.09% | 3,781,259 |
| Oct 16, 2025 | 34.40 | 36.28 | 34.13 | 35.46 | 35.46 | 2.43% | 3,858,379 |
| Oct 15, 2025 | 33.25 | 35.02 | 32.67 | 34.62 | 34.62 | 5.04% | 3,541,387 |
| Oct 14, 2025 | 34.30 | 34.80 | 32.78 | 32.96 | 32.96 | -2.92% | 2,258,267 |
| Oct 13, 2025 | 32.58 | 34.13 | 32.12 | 33.95 | 33.95 | -0.50% | 1,938,239 |
| Oct 10, 2025 | 34.90 | 34.99 | 33.70 | 34.12 | 34.12 | -2.65% | 2,412,641 |