Gotion High-tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.82	37.79	34.89	37.73	37.73	3.94%	62,937,799
Mar 6, 2026	36.41	36.57	35.98	36.30	36.30	-0.49%	22,256,210
Mar 5, 2026	36.60	36.90	36.27	36.48	36.48	1.59%	25,661,059
Mar 4, 2026	35.90	36.63	35.74	35.91	35.91	-0.91%	28,479,400
Mar 3, 2026	37.20	37.98	36.20	36.24	36.24	-2.58%	43,811,626
Mar 2, 2026	37.01	37.65	36.73	37.20	37.20	-1.85%	36,429,510
Feb 27, 2026	37.73	38.00	37.66	37.90	37.90	-0.45%	22,894,950
Feb 26, 2026	38.53	38.62	37.83	38.07	38.07	-0.91%	31,381,010
Feb 25, 2026	37.69	38.53	37.62	38.42	38.42	1.94%	41,955,110
Feb 24, 2026	37.30	37.94	37.21	37.69	37.69	2.11%	30,848,790
Feb 13, 2026	37.00	37.46	36.77	36.91	36.91	-0.73%	23,252,780
Feb 12, 2026	37.02	37.35	36.77	37.18	37.18	-0.56%	26,385,470
Feb 11, 2026	36.84	37.93	36.70	37.39	37.39	1.49%	38,636,240
Feb 10, 2026	37.10	37.36	36.82	36.84	36.84	-0.86%	21,706,170
Feb 9, 2026	36.92	37.36	36.89	37.16	37.16	1.25%	27,145,530
Feb 6, 2026	36.38	37.44	35.65	36.70	36.70	-1.18%	40,925,380
Feb 5, 2026	37.61	37.80	37.05	37.14	37.14	-2.13%	25,938,620
Feb 4, 2026	37.59	38.08	37.21	37.95	37.95	-0.03%	30,950,790
Feb 3, 2026	37.80	37.96	37.17	37.96	37.96	1.12%	32,150,080
Feb 2, 2026	38.26	38.34	37.37	37.54	37.54	-1.16%	37,750,550
Jan 30, 2026	37.55	38.10	36.90	37.98	37.98	0.80%	41,101,220
Jan 29, 2026	38.25	38.58	37.66	37.68	37.68	-2.03%	40,179,260
Jan 28, 2026	39.00	39.09	38.07	38.46	38.46	-1.38%	44,256,890
Jan 27, 2026	40.06	40.29	38.01	39.00	39.00	-3.37%	71,579,670
Jan 26, 2026	42.00	42.10	40.16	40.36	40.36	-2.77%	58,415,960
Jan 23, 2026	39.83	41.64	39.83	41.51	41.51	4.22%	81,802,183
Jan 22, 2026	40.49	41.47	39.70	39.83	39.83	-1.61%	46,406,091
Jan 21, 2026	39.85	41.14	39.61	40.48	40.48	1.28%	43,135,402
Jan 20, 2026	41.29	41.50	39.51	39.97	39.97	-3.27%	62,359,120
Jan 19, 2026	41.35	41.69	40.62	41.32	41.32	-0.05%	44,874,530
Jan 16, 2026	41.41	41.95	41.06	41.34	41.34	0.93%	61,622,650
Jan 15, 2026	39.90	41.50	39.72	40.96	40.96	2.40%	69,808,540
Jan 14, 2026	39.50	41.18	39.31	40.00	40.00	1.01%	74,461,970
Jan 13, 2026	40.00	40.69	39.41	39.60	39.60	-1.20%	58,543,480
Jan 12, 2026	40.75	40.75	39.38	40.08	40.08	-2.32%	74,913,979
Jan 9, 2026	40.69	41.60	40.31	41.03	41.03	0.89%	46,095,351
Jan 8, 2026	40.71	41.51	40.28	40.67	40.67	-1.12%	41,448,375
Jan 7, 2026	41.01	42.29	40.77	41.13	41.13	0.54%	55,269,890
Jan 6, 2026	40.50	41.40	40.38	40.91	40.91	1.54%	53,890,500
Jan 5, 2026	38.99	40.42	38.99	40.29	40.29	3.02%	49,111,940
Dec 31, 2025	39.65	39.85	39.00	39.11	39.11	-0.99%	26,075,402
Dec 30, 2025	38.99	39.85	38.84	39.50	39.50	0.05%	32,032,950
Dec 29, 2025	40.31	40.31	39.12	39.48	39.48	-1.50%	39,687,310
Dec 26, 2025	39.64	40.74	39.35	40.08	40.08	1.75%	58,036,340
Dec 25, 2025	39.29	39.67	38.82	39.39	39.39	0.13%	29,796,860
Dec 24, 2025	39.20	39.59	39.01	39.34	39.34	0.05%	34,439,960
Dec 23, 2025	38.61	39.98	38.60	39.32	39.32	1.89%	56,289,706
Dec 22, 2025	38.16	38.84	38.16	38.59	38.59	1.55%	31,334,700
Dec 19, 2025	37.73	38.25	37.65	38.00	38.00	1.12%	26,534,186
Dec 18, 2025	37.98	38.35	37.51	37.58	37.58	-1.80%	23,684,560
Dec 17, 2025	37.26	38.38	37.26	38.27	38.27	3.15%	31,822,710
Dec 16, 2025	37.93	38.02	36.87	37.10	37.10	-2.45%	29,824,810
Dec 15, 2025	38.63	38.87	37.88	38.03	38.03	-1.73%	25,163,010
Dec 12, 2025	38.56	38.94	37.90	38.70	38.70	0.52%	34,836,928
Dec 11, 2025	39.14	39.80	38.49	38.50	38.50	-1.28%	35,618,383
Dec 10, 2025	39.08	39.22	38.38	39.00	39.00	-0.23%	25,575,640
Dec 9, 2025	38.96	39.43	38.76	39.09	39.09	-0.56%	26,082,150
Dec 8, 2025	38.56	39.57	38.56	39.31	39.31	2.00%	37,040,540
Dec 5, 2025	38.29	38.58	37.86	38.54	38.54	1.08%	24,725,748
Dec 4, 2025	37.90	38.29	37.51	38.13	38.13	0.34%	21,156,300
Dec 3, 2025	38.67	38.95	37.90	38.00	38.00	-1.61%	24,534,277
Dec 2, 2025	39.00	39.05	38.46	38.62	38.62	-1.68%	26,256,480
Dec 1, 2025	39.33	39.55	38.91	39.28	39.28	0.49%	34,567,590
Nov 28, 2025	38.37	39.38	38.27	39.09	39.09	1.53%	42,087,600
Nov 27, 2025	38.41	39.55	38.41	38.50	38.50	0.42%	47,119,795
Nov 26, 2025	38.15	38.86	37.75	38.34	38.34	0.24%	38,145,140
Nov 25, 2025	38.03	38.57	37.81	38.25	38.25	1.00%	38,402,199
Nov 24, 2025	38.41	38.60	37.55	37.87	37.87	0.26%	38,375,080
Nov 21, 2025	39.10	39.45	37.77	37.77	37.77	-4.60%	64,075,800
Nov 20, 2025	40.94	41.73	39.59	39.59	39.59	-3.20%	50,568,870
Nov 19, 2025	41.70	42.56	40.49	40.90	40.90	-2.67%	49,320,890
Nov 18, 2025	42.87	43.48	41.65	42.02	42.02	-2.28%	51,496,340
Nov 17, 2025	42.50	43.63	42.09	43.00	43.00	0.28%	44,999,830
Nov 14, 2025	43.00	43.98	42.40	42.88	42.88	-1.20%	55,341,800
Nov 13, 2025	41.39	44.10	41.30	43.40	43.40	4.81%	90,247,970
Nov 12, 2025	42.21	42.57	40.85	41.41	41.41	-2.93%	55,910,450
Nov 11, 2025	43.42	44.37	42.60	42.66	42.66	-1.41%	53,240,080
Nov 10, 2025	44.54	44.93	42.86	43.27	43.27	-2.30%	63,888,330
Nov 7, 2025	43.76	45.07	43.23	44.29	44.29	1.28%	72,689,180
Nov 6, 2025	43.36	44.65	43.13	43.73	43.73	1.06%	55,534,000
Nov 5, 2025	41.31	43.88	41.24	43.27	43.27	2.56%	64,033,330
Nov 4, 2025	43.56	43.83	41.90	42.19	42.19	-3.74%	54,847,380
Nov 3, 2025	44.60	44.60	42.12	43.83	43.83	-3.69%	105,057,600
Oct 31, 2025	46.36	47.58	45.35	45.51	45.51	-0.65%	115,443,900
Oct 30, 2025	46.08	47.32	45.62	45.81	45.81	-0.41%	131,927,100
Oct 29, 2025	43.89	46.20	43.82	46.00	46.00	4.31%	114,593,300
Oct 28, 2025	44.00	44.77	43.01	44.10	44.10	-1.41%	88,897,330
Oct 27, 2025	44.00	46.42	43.54	44.73	44.73	6.00%	149,486,200
Oct 24, 2025	41.90	42.42	41.71	42.20	42.20	1.27%	47,004,760
Oct 23, 2025	41.27	41.76	40.37	41.67	41.67	0.24%	39,325,540
Oct 22, 2025	42.14	42.15	41.16	41.57	41.57	-1.38%	31,781,480
Oct 21, 2025	42.40	42.44	41.64	42.15	42.15	0.29%	43,632,860
Oct 20, 2025	41.27	43.20	40.98	42.03	42.03	3.73%	59,269,240
Oct 17, 2025	42.05	42.64	40.40	40.52	40.52	-3.68%	49,850,220
Oct 16, 2025	41.80	43.33	41.18	42.07	42.07	0.45%	56,026,970
Oct 15, 2025	40.99	41.97	40.30	41.88	41.88	2.20%	60,113,880
Oct 14, 2025	44.25	44.39	40.69	40.98	40.98	-4.48%	84,099,980
Oct 13, 2025	41.25	43.36	41.25	42.90	42.90	-3.36%	87,275,110
Oct 10, 2025	49.06	49.06	44.37	44.39	44.39	-9.96%	144,920,700
Oct 9, 2025	47.39	49.60	46.53	49.30	49.30	5.61%	130,985,400