NanJing GOVA Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	36.43	37.28	36.16	36.24	36.24	-0.47%	3,568,540
Apr 28, 2026	37.81	37.81	36.19	36.41	36.41	-2.78%	4,209,520
Apr 27, 2026	38.61	39.97	37.10	37.45	37.45	-7.05%	7,360,727
Apr 24, 2026	42.60	42.77	40.20	40.29	40.29	-5.42%	4,752,997
Apr 23, 2026	43.40	44.20	42.28	42.60	42.60	-2.38%	4,018,541
Apr 22, 2026	43.45	43.80	42.32	43.64	43.64	-0.11%	5,129,214
Apr 21, 2026	42.59	44.80	42.50	43.69	43.69	1.68%	7,676,336
Apr 20, 2026	39.08	43.66	38.55	42.97	42.97	10.29%	10,360,130
Apr 17, 2026	38.00	39.02	37.85	38.96	38.96	1.91%	3,939,466
Apr 16, 2026	37.88	38.38	37.40	38.23	38.23	0.90%	3,097,230
Apr 15, 2026	37.50	39.12	37.50	37.89	37.89	1.12%	4,891,266
Apr 14, 2026	36.00	37.67	35.71	37.47	37.47	5.25%	4,179,768
Apr 13, 2026	35.20	36.04	35.12	35.60	35.60	-0.08%	1,834,893
Apr 10, 2026	35.40	36.44	35.23	35.63	35.63	1.28%	2,387,621
Apr 9, 2026	35.78	36.00	35.18	35.18	35.18	-3.06%	2,301,018
Apr 8, 2026	34.80	36.30	34.80	36.29	36.29	6.42%	2,683,699
Apr 7, 2026	34.33	34.48	33.77	34.10	34.10	0.26%	1,600,964
Apr 3, 2026	35.20	35.24	33.80	34.01	34.01	-2.02%	2,067,201
Apr 2, 2026	35.79	35.79	34.42	34.71	34.71	-3.04%	2,049,928
Apr 1, 2026	36.74	36.80	35.28	35.80	35.80	-0.25%	2,492,070
Mar 31, 2026	36.13	37.58	35.73	35.89	35.89	-1.24%	3,326,574
Mar 30, 2026	34.81	36.42	34.81	36.34	36.34	2.11%	2,502,574
Mar 27, 2026	34.70	35.77	34.30	35.59	35.59	0.91%	1,852,143
Mar 26, 2026	36.05	36.05	34.76	35.27	35.27	-1.65%	1,765,498
Mar 25, 2026	35.53	36.07	35.00	35.86	35.86	2.75%	2,536,438
Mar 24, 2026	35.12	35.44	33.86	34.90	34.90	1.75%	1,838,371
Mar 23, 2026	36.00	36.36	34.01	34.30	34.30	-6.05%	3,220,333
Mar 20, 2026	37.85	38.30	36.51	36.51	36.51	-3.62%	2,006,056
Mar 19, 2026	38.02	38.79	37.63	37.88	37.88	-2.52%	1,830,465
Mar 18, 2026	37.75	38.99	37.34	38.86	38.86	3.63%	2,692,361
Mar 17, 2026	38.98	39.16	37.47	37.50	37.50	-3.65%	2,259,017
Mar 16, 2026	38.85	39.58	37.97	38.92	38.92	0.26%	2,814,747
Mar 13, 2026	39.61	40.13	38.70	38.82	38.82	-3.26%	2,787,355
Mar 12, 2026	40.41	40.91	39.80	40.13	40.13	-1.04%	2,263,796
Mar 11, 2026	42.08	42.26	40.55	40.55	40.55	-3.25%	2,894,258
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