Qingdao Gon Technology Co., Ltd. (SHE:002768)
China
· Delayed Price · Currency is CNY 52.30
-1.40 (-2.61%)
Mar 9, 2026, 3:04 PM CST
Qingdao Gon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.94 | 55.66 | 52.56 | 53.70 | 53.70 | 0.96% | 2,825,127 |
| Mar 5, 2026 | 54.28 | 55.10 | 52.41 | 53.19 | 53.19 | 0.06% | 3,101,700 |
| Mar 4, 2026 | 54.22 | 55.20 | 52.67 | 53.16 | 53.16 | -3.36% | 2,569,000 |
| Mar 3, 2026 | 54.65 | 57.28 | 53.96 | 55.01 | 55.01 | 0.24% | 5,055,848 |
| Mar 2, 2026 | 54.93 | 56.30 | 54.61 | 54.88 | 54.88 | -1.91% | 2,869,600 |
| Feb 27, 2026 | 56.21 | 56.39 | 54.91 | 55.95 | 55.95 | -0.05% | 3,182,975 |
| Feb 26, 2026 | 53.41 | 56.20 | 53.31 | 55.98 | 55.98 | 5.05% | 5,497,602 |
| Feb 25, 2026 | 52.94 | 53.80 | 52.53 | 53.29 | 53.29 | 0.78% | 2,136,770 |
| Feb 24, 2026 | 53.64 | 53.66 | 51.42 | 52.88 | 52.88 | -0.79% | 4,351,667 |
| Feb 13, 2026 | 51.49 | 53.63 | 51.20 | 53.30 | 53.30 | 3.39% | 3,704,224 |
| Feb 12, 2026 | 50.61 | 52.24 | 50.51 | 51.55 | 51.55 | 1.60% | 2,567,457 |
| Feb 11, 2026 | 50.32 | 51.27 | 50.30 | 50.74 | 50.74 | 0.10% | 2,501,359 |
| Feb 10, 2026 | 50.47 | 51.39 | 49.78 | 50.69 | 50.69 | 0.80% | 3,301,300 |
| Feb 9, 2026 | 51.67 | 51.78 | 50.09 | 50.29 | 50.29 | -1.55% | 4,317,951 |
| Feb 6, 2026 | 51.50 | 52.35 | 50.50 | 51.08 | 51.08 | -1.22% | 3,325,028 |
| Feb 5, 2026 | 54.90 | 54.93 | 51.52 | 51.71 | 51.71 | -6.29% | 4,724,622 |
| Feb 4, 2026 | 55.52 | 57.99 | 53.40 | 55.18 | 55.18 | -1.02% | 4,341,290 |
| Feb 3, 2026 | 55.72 | 57.25 | 55.18 | 55.75 | 55.75 | -0.09% | 3,267,600 |
| Feb 2, 2026 | 58.11 | 58.11 | 55.06 | 55.80 | 55.80 | -4.92% | 3,087,067 |
| Jan 30, 2026 | 55.18 | 58.86 | 54.61 | 58.69 | 58.69 | 5.22% | 4,773,325 |
| Jan 29, 2026 | 57.58 | 58.07 | 54.48 | 55.78 | 55.78 | -4.06% | 3,480,916 |
| Jan 28, 2026 | 59.49 | 59.70 | 56.81 | 58.14 | 58.14 | -2.68% | 3,629,887 |
| Jan 27, 2026 | 58.60 | 60.98 | 57.50 | 59.74 | 59.74 | 1.89% | 3,983,196 |
| Jan 26, 2026 | 59.00 | 60.22 | 57.77 | 58.63 | 58.63 | -0.39% | 2,567,522 |
| Jan 23, 2026 | 58.83 | 59.89 | 57.80 | 58.86 | 58.86 | -0.22% | 2,460,033 |
| Jan 22, 2026 | 58.33 | 59.43 | 57.34 | 58.99 | 58.99 | 2.29% | 3,195,451 |
| Jan 21, 2026 | 56.80 | 57.89 | 55.56 | 57.67 | 57.67 | 1.53% | 2,371,564 |
| Jan 20, 2026 | 57.96 | 58.23 | 55.88 | 56.80 | 56.80 | -2.04% | 2,415,733 |
| Jan 19, 2026 | 56.66 | 58.62 | 56.66 | 57.98 | 57.98 | 1.63% | 2,729,300 |
| Jan 16, 2026 | 56.00 | 58.29 | 55.60 | 57.05 | 57.05 | 1.69% | 3,712,603 |
| Jan 15, 2026 | 55.50 | 56.88 | 55.12 | 56.10 | 56.10 | 0.39% | 2,197,595 |
| Jan 14, 2026 | 56.50 | 56.59 | 54.31 | 55.88 | 55.88 | -1.31% | 3,560,293 |
| Jan 13, 2026 | 59.09 | 59.10 | 56.25 | 56.62 | 56.62 | -5.21% | 3,686,400 |
| Jan 12, 2026 | 56.76 | 60.06 | 55.90 | 59.73 | 59.73 | 5.53% | 7,030,619 |
| Jan 9, 2026 | 53.81 | 57.33 | 53.78 | 56.60 | 56.60 | 5.11% | 5,749,799 |
| Jan 8, 2026 | 54.38 | 54.63 | 53.03 | 53.85 | 53.85 | -2.16% | 3,977,100 |
| Jan 7, 2026 | 53.01 | 55.42 | 52.73 | 55.04 | 55.04 | 3.85% | 5,202,251 |
| Jan 6, 2026 | 52.95 | 55.22 | 52.88 | 53.00 | 53.00 | 0.09% | 3,122,767 |
| Jan 5, 2026 | 52.47 | 53.25 | 51.80 | 52.95 | 52.95 | 0.51% | 2,799,920 |
| Dec 31, 2025 | 52.90 | 53.20 | 51.44 | 52.68 | 52.68 | -0.42% | 2,384,902 |
| Dec 30, 2025 | 52.80 | 54.10 | 52.01 | 52.90 | 52.90 | -0.90% | 3,803,800 |
| Dec 29, 2025 | 50.54 | 53.39 | 50.35 | 53.38 | 53.38 | 6.17% | 5,666,883 |
| Dec 26, 2025 | 50.78 | 50.88 | 49.65 | 50.28 | 50.28 | -0.98% | 3,461,415 |
| Dec 25, 2025 | 51.27 | 51.51 | 49.21 | 50.78 | 50.78 | -0.96% | 2,896,608 |
| Dec 24, 2025 | 51.53 | 51.89 | 50.81 | 51.27 | 51.27 | -0.49% | 2,243,737 |
| Dec 23, 2025 | 51.72 | 52.35 | 51.32 | 51.52 | 51.52 | -0.62% | 1,635,199 |
| Dec 22, 2025 | 52.62 | 52.81 | 51.69 | 51.84 | 51.84 | -1.44% | 2,648,600 |
| Dec 19, 2025 | 53.14 | 53.37 | 52.20 | 52.60 | 52.60 | -0.94% | 1,808,300 |
| Dec 18, 2025 | 53.04 | 53.85 | 52.83 | 53.10 | 53.10 | -0.77% | 1,452,111 |
| Dec 17, 2025 | 52.20 | 53.59 | 52.01 | 53.51 | 53.51 | 2.53% | 1,442,067 |
| Dec 16, 2025 | 52.69 | 53.39 | 51.49 | 52.19 | 52.19 | -0.89% | 1,285,103 |
| Dec 15, 2025 | 52.01 | 53.45 | 52.00 | 52.66 | 52.66 | 0.84% | 1,827,400 |
| Dec 12, 2025 | 52.20 | 52.80 | 51.70 | 52.22 | 52.22 | -0.51% | 1,872,500 |
| Dec 11, 2025 | 53.89 | 53.99 | 52.20 | 52.49 | 52.49 | -2.92% | 2,467,417 |
| Dec 10, 2025 | 53.21 | 54.99 | 53.21 | 54.07 | 54.07 | 1.64% | 2,520,940 |
| Dec 9, 2025 | 54.17 | 54.50 | 52.88 | 53.20 | 53.20 | -1.90% | 1,779,594 |
| Dec 8, 2025 | 54.57 | 55.20 | 53.31 | 54.23 | 54.23 | 0.30% | 2,391,198 |
| Dec 5, 2025 | 53.52 | 54.46 | 52.70 | 54.07 | 54.07 | 0.45% | 2,333,001 |
| Dec 4, 2025 | 51.78 | 54.11 | 51.10 | 53.83 | 53.83 | 5.24% | 3,883,317 |
| Dec 3, 2025 | 51.66 | 53.13 | 50.85 | 51.15 | 51.15 | -0.58% | 2,127,083 |
| Dec 2, 2025 | 52.07 | 52.73 | 51.30 | 51.45 | 51.45 | -1.06% | 1,629,000 |
| Dec 1, 2025 | 51.13 | 52.60 | 50.97 | 52.00 | 52.00 | 1.74% | 2,007,566 |
| Nov 28, 2025 | 50.48 | 51.77 | 49.82 | 51.11 | 51.11 | 1.79% | 1,850,710 |
| Nov 27, 2025 | 49.93 | 51.10 | 49.60 | 50.21 | 50.21 | 0.80% | 1,846,104 |
| Nov 26, 2025 | 49.19 | 50.80 | 49.05 | 49.81 | 49.81 | 0.99% | 1,843,600 |
| Nov 25, 2025 | 49.50 | 51.33 | 49.25 | 49.32 | 49.32 | 0.65% | 2,526,800 |
| Nov 24, 2025 | 49.70 | 50.54 | 48.74 | 49.00 | 49.00 | -1.41% | 1,945,000 |
| Nov 21, 2025 | 52.08 | 52.58 | 49.51 | 49.70 | 49.70 | -6.46% | 3,419,273 |
| Nov 20, 2025 | 55.86 | 55.86 | 53.00 | 53.13 | 53.13 | -4.92% | 2,495,375 |
| Nov 19, 2025 | 55.50 | 56.10 | 53.42 | 55.88 | 55.88 | -0.18% | 3,149,907 |
| Nov 18, 2025 | 55.00 | 56.14 | 54.50 | 55.98 | 55.98 | 1.47% | 2,670,112 |
| Nov 17, 2025 | 56.18 | 57.41 | 55.00 | 55.17 | 55.17 | -1.80% | 3,347,079 |
| Nov 14, 2025 | 58.59 | 59.32 | 56.11 | 56.18 | 56.18 | -5.61% | 4,937,592 |
| Nov 13, 2025 | 59.95 | 60.30 | 57.59 | 59.52 | 59.52 | -2.27% | 5,191,371 |
| Nov 12, 2025 | 63.06 | 63.29 | 58.88 | 60.90 | 60.90 | -4.40% | 8,459,696 |
| Nov 11, 2025 | 58.07 | 63.89 | 56.69 | 63.70 | 63.70 | 9.68% | 10,638,980 |
| Nov 10, 2025 | 61.68 | 61.70 | 55.91 | 58.08 | 58.08 | -1.36% | 9,043,623 |
| Nov 7, 2025 | 53.23 | 58.88 | 53.18 | 58.88 | 58.88 | 9.99% | 7,008,484 |
| Nov 6, 2025 | 50.67 | 55.00 | 50.36 | 53.53 | 53.53 | 4.76% | 4,896,519 |
| Nov 5, 2025 | 49.70 | 51.16 | 48.99 | 51.10 | 51.10 | 1.83% | 2,820,673 |
| Nov 4, 2025 | 51.52 | 52.44 | 49.30 | 50.18 | 50.18 | -4.58% | 3,840,000 |
| Nov 3, 2025 | 51.33 | 54.45 | 51.30 | 52.59 | 52.59 | 2.51% | 4,275,259 |
| Oct 31, 2025 | 50.87 | 52.75 | 50.70 | 51.30 | 51.30 | 0.83% | 2,299,971 |
| Oct 30, 2025 | 51.96 | 52.13 | 50.81 | 50.88 | 50.88 | -2.32% | 2,249,782 |
| Oct 29, 2025 | 52.98 | 53.32 | 50.91 | 52.09 | 52.09 | -1.27% | 4,315,293 |
| Oct 28, 2025 | 51.27 | 52.81 | 50.80 | 52.76 | 52.76 | 2.97% | 3,353,403 |
| Oct 27, 2025 | 51.23 | 52.78 | 50.49 | 51.24 | 51.24 | -0.02% | 3,661,547 |
| Oct 24, 2025 | 48.75 | 51.79 | 48.34 | 51.25 | 51.25 | 5.17% | 4,348,605 |
| Oct 23, 2025 | 50.64 | 50.98 | 48.38 | 48.73 | 48.73 | -3.66% | 3,177,545 |
| Oct 22, 2025 | 49.88 | 51.17 | 48.51 | 50.58 | 50.58 | 1.63% | 5,004,819 |
| Oct 21, 2025 | 46.54 | 50.20 | 46.41 | 49.77 | 49.77 | 6.96% | 5,427,326 |
| Oct 20, 2025 | 47.39 | 47.79 | 46.01 | 46.53 | 46.53 | 0.06% | 1,808,380 |
| Oct 17, 2025 | 46.95 | 47.66 | 46.50 | 46.50 | 46.50 | -1.40% | 1,699,652 |
| Oct 16, 2025 | 48.68 | 48.90 | 46.50 | 47.16 | 47.16 | -3.16% | 2,629,672 |
| Oct 15, 2025 | 47.20 | 49.37 | 46.61 | 48.70 | 48.70 | 3.40% | 2,809,462 |
| Oct 14, 2025 | 49.32 | 49.32 | 46.20 | 47.10 | 47.10 | -4.01% | 3,825,100 |
| Oct 13, 2025 | 47.95 | 49.49 | 47.16 | 49.07 | 49.07 | -1.56% | 3,209,300 |
| Oct 10, 2025 | 48.96 | 50.77 | 47.91 | 49.85 | 49.85 | 2.15% | 4,505,000 |
| Oct 9, 2025 | 48.74 | 50.28 | 48.50 | 48.80 | 48.80 | -0.73% | 3,228,090 |
| Sep 30, 2025 | 49.18 | 49.88 | 48.58 | 49.16 | 49.16 | 0.02% | 3,438,391 |