Gotion High-tech Co.,Ltd. (SHE:002074)
China
· Delayed Price · Currency is CNY 38.54
+0.41 (1.08%)
At close: Dec 5, 2025
Gotion High-tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 45.80 | 47.68 | 45.38 | 46.68 | 46.68 | 1.94% | 120,255,100 |
| Sep 29, 2025 | 44.40 | 46.47 | 44.40 | 45.79 | 45.79 | 4.04% | 112,960,300 |
| Sep 26, 2025 | 45.50 | 46.66 | 44.00 | 44.01 | 44.01 | -4.82% | 103,705,000 |
| Sep 25, 2025 | 44.61 | 46.49 | 44.44 | 46.24 | 46.24 | 2.64% | 149,554,000 |
| Sep 24, 2025 | 43.88 | 45.48 | 43.30 | 45.05 | 45.05 | 1.76% | 134,507,900 |
| Sep 23, 2025 | 44.65 | 45.66 | 43.37 | 44.27 | 44.27 | -0.67% | 117,538,100 |
| Sep 22, 2025 | 43.99 | 44.92 | 43.63 | 44.57 | 44.57 | 1.53% | 77,246,060 |
| Sep 19, 2025 | 44.46 | 45.30 | 43.88 | 43.90 | 43.90 | -1.35% | 110,719,300 |
| Sep 18, 2025 | 45.15 | 46.41 | 43.90 | 44.50 | 44.50 | -1.59% | 163,201,900 |
| Sep 17, 2025 | 45.94 | 46.50 | 44.60 | 45.22 | 45.22 | -2.54% | 142,621,800 |
| Sep 16, 2025 | 45.46 | 46.60 | 45.20 | 46.40 | 46.40 | 0.96% | 148,145,000 |
| Sep 15, 2025 | 47.23 | 48.79 | 45.45 | 45.96 | 45.96 | -2.67% | 206,041,600 |
| Sep 12, 2025 | 47.51 | 49.83 | 46.70 | 47.22 | 47.22 | 0.47% | 212,465,600 |
| Sep 11, 2025 | 46.06 | 47.90 | 44.51 | 47.00 | 47.00 | 0.51% | 192,919,200 |
| Sep 10, 2025 | 46.00 | 47.60 | 45.23 | 46.76 | 46.76 | -1.50% | 210,624,800 |
| Sep 9, 2025 | 43.03 | 49.00 | 42.80 | 47.47 | 47.47 | 6.39% | 281,443,900 |
| Sep 8, 2025 | 44.00 | 46.24 | 41.99 | 44.62 | 44.62 | 1.34% | 287,404,500 |
| Sep 5, 2025 | 40.63 | 44.66 | 40.63 | 44.03 | 44.03 | 8.45% | 286,119,200 |
| Sep 4, 2025 | 42.00 | 44.50 | 39.71 | 40.60 | 40.60 | -3.43% | 252,703,200 |
| Sep 3, 2025 | 40.33 | 43.19 | 39.81 | 42.04 | 42.04 | 4.58% | 236,488,900 |
| Sep 2, 2025 | 41.30 | 42.47 | 39.58 | 40.20 | 40.20 | 0.20% | 265,605,800 |
| Sep 1, 2025 | 38.49 | 40.12 | 38.30 | 40.12 | 40.12 | 10.01% | 161,297,700 |
| Aug 29, 2025 | 33.17 | 36.47 | 33.01 | 36.47 | 36.47 | 10.02% | 86,744,850 |
| Aug 28, 2025 | 32.36 | 33.44 | 31.97 | 33.15 | 33.15 | 2.41% | 87,394,620 |
| Aug 27, 2025 | 32.33 | 33.55 | 32.18 | 32.37 | 32.37 | -0.46% | 90,479,560 |
| Aug 26, 2025 | 32.16 | 33.35 | 31.78 | 32.52 | 32.52 | 1.18% | 86,022,870 |
| Aug 25, 2025 | 31.91 | 32.62 | 31.75 | 32.14 | 32.14 | 1.10% | 74,127,600 |
| Aug 22, 2025 | 31.25 | 31.96 | 31.24 | 31.79 | 31.79 | 1.76% | 56,091,080 |
| Aug 21, 2025 | 32.25 | 32.38 | 31.10 | 31.24 | 31.24 | -3.10% | 61,086,810 |
| Aug 20, 2025 | 32.01 | 32.32 | 31.50 | 32.24 | 32.24 | -0.59% | 71,355,700 |
| Aug 19, 2025 | 30.64 | 33.50 | 30.40 | 32.43 | 32.43 | 5.81% | 124,648,400 |
| Aug 18, 2025 | 30.50 | 30.94 | 30.21 | 30.65 | 30.65 | 0.62% | 65,450,590 |
| Aug 15, 2025 | 29.70 | 30.59 | 29.67 | 30.46 | 30.46 | 1.91% | 51,547,250 |
| Aug 14, 2025 | 30.39 | 30.84 | 29.66 | 29.89 | 29.89 | -0.83% | 62,070,470 |
| Aug 13, 2025 | 29.30 | 30.50 | 29.30 | 30.14 | 30.14 | 3.18% | 71,253,000 |
| Aug 12, 2025 | 29.96 | 29.96 | 29.06 | 29.21 | 29.21 | -2.14% | 44,742,870 |
| Aug 11, 2025 | 29.32 | 29.89 | 29.20 | 29.85 | 29.85 | 2.68% | 55,470,370 |
| Aug 8, 2025 | 29.16 | 29.58 | 29.01 | 29.07 | 29.07 | 0.03% | 31,071,670 |
| Aug 7, 2025 | 29.10 | 29.22 | 28.74 | 29.06 | 29.06 | -0.65% | 33,243,780 |
| Aug 6, 2025 | 29.30 | 29.30 | 28.98 | 29.25 | 29.25 | 0.34% | 27,960,360 |
| Aug 5, 2025 | 29.18 | 29.46 | 29.02 | 29.15 | 29.15 | 0.21% | 29,356,680 |
| Aug 4, 2025 | 28.54 | 29.14 | 28.40 | 29.09 | 29.09 | 1.08% | 32,926,620 |
| Aug 1, 2025 | 29.10 | 29.33 | 28.75 | 28.78 | 28.78 | -1.54% | 38,640,770 |
| Jul 31, 2025 | 29.45 | 30.12 | 29.05 | 29.23 | 29.23 | -1.22% | 47,028,380 |
| Jul 30, 2025 | 30.96 | 30.97 | 29.35 | 29.59 | 29.59 | -3.96% | 76,165,020 |
| Jul 29, 2025 | 30.91 | 31.27 | 30.45 | 30.81 | 30.81 | -1.12% | 54,208,890 |
| Jul 28, 2025 | 30.55 | 31.36 | 30.30 | 31.16 | 31.16 | 1.93% | 70,216,910 |
| Jul 25, 2025 | 30.48 | 31.25 | 30.48 | 30.57 | 30.57 | 0.46% | 61,931,640 |
| Jul 24, 2025 | 29.95 | 30.58 | 29.88 | 30.43 | 30.43 | 1.33% | 54,362,720 |
| Jul 23, 2025 | 30.68 | 30.69 | 30.00 | 30.03 | 30.03 | -2.88% | 70,316,950 |
| Jul 22, 2025 | 30.90 | 31.57 | 30.55 | 30.92 | 30.92 | -0.87% | 78,570,870 |
| Jul 21, 2025 | 31.10 | 31.49 | 30.48 | 31.19 | 31.19 | -0.10% | 77,202,600 |
| Jul 18, 2025 | 30.30 | 31.78 | 30.11 | 31.22 | 31.12 | 4.07% | 121,120,600 |
| Jul 17, 2025 | 29.41 | 30.15 | 29.05 | 30.00 | 29.90 | 1.97% | 68,821,280 |
| Jul 16, 2025 | 29.39 | 29.66 | 29.21 | 29.42 | 29.33 | 0.07% | 36,765,770 |
| Jul 15, 2025 | 29.96 | 30.44 | 29.20 | 29.40 | 29.31 | -2.23% | 73,714,180 |
| Jul 14, 2025 | 30.28 | 30.63 | 29.90 | 30.07 | 29.97 | -0.66% | 50,430,290 |
| Jul 11, 2025 | 29.82 | 30.70 | 29.73 | 30.27 | 30.17 | 1.20% | 83,309,990 |