Ginlong Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	96.15	96.25	86.85	95.40	-	10.46%	30,505,886
Apr 28, 2026	83.58	87.50	83.58	86.37	86.37	3.31%	22,815,467
Apr 27, 2026	85.00	90.00	83.39	83.60	83.60	-17.64%	40,480,690
Apr 24, 2026	96.15	101.50	95.65	101.50	101.50	5.24%	27,878,220
Apr 23, 2026	94.69	97.69	93.31	96.45	96.45	2.25%	25,089,710
Apr 22, 2026	93.60	94.99	92.51	94.33	94.33	-0.33%	14,667,760
Apr 21, 2026	94.47	95.68	93.50	94.64	94.64	-0.71%	11,482,870
Apr 20, 2026	92.93	96.18	92.31	95.32	95.32	1.66%	16,695,130
Apr 17, 2026	92.58	93.99	92.15	93.76	93.76	0.41%	12,811,470
Apr 16, 2026	93.13	94.48	91.50	93.38	93.38	1.25%	15,824,450
Apr 15, 2026	96.93	96.99	91.90	92.23	92.23	-4.59%	22,834,330
Apr 14, 2026	94.69	96.97	92.77	96.67	96.67	1.78%	20,831,010
Apr 13, 2026	92.30	96.63	92.30	94.98	94.98	1.40%	21,082,604
Apr 10, 2026	92.77	96.80	92.10	93.67	93.67	3.22%	28,186,930
Apr 9, 2026	89.93	92.28	87.15	90.75	90.75	0.38%	22,036,490
Apr 8, 2026	90.24	91.36	88.80	90.41	90.41	2.12%	24,592,200
Apr 7, 2026	88.30	89.93	86.87	88.53	88.53	0.22%	13,111,860
Apr 3, 2026	91.47	91.48	87.85	88.34	88.34	-3.45%	16,032,431
Apr 2, 2026	95.01	96.29	91.13	91.50	91.50	-4.98%	23,511,130
Apr 1, 2026	99.94	101.50	94.58	96.30	96.30	-3.60%	29,864,710
Mar 31, 2026	100.10	104.70	99.45	99.90	99.90	-2.75%	21,342,170
Mar 30, 2026	107.43	108.43	98.00	102.72	102.72	-3.55%	28,830,680
Mar 27, 2026	109.12	113.97	106.22	106.50	106.50	-5.10%	28,207,679
Mar 26, 2026	111.00	116.83	108.50	112.22	112.22	-1.43%	28,178,480
Mar 25, 2026	111.76	115.08	106.00	113.85	113.85	2.31%	39,823,760
Mar 24, 2026	114.01	114.50	105.80	111.28	111.28	-1.57%	31,155,234
Mar 23, 2026	117.43	121.99	112.33	113.05	113.05	-5.40%	36,163,520
Mar 20, 2026	103.50	124.00	102.11	119.50	119.50	15.04%	54,847,480
Mar 19, 2026	99.51	107.86	99.00	103.88	103.88	5.27%	33,707,080
Mar 18, 2026	98.45	99.20	96.30	98.68	98.68	1.42%	16,529,060
Mar 17, 2026	101.32	102.37	97.01	97.30	97.30	-4.03%	19,090,209
Mar 16, 2026	105.70	106.01	100.10	101.39	101.39	-1.72%	20,577,067
Mar 13, 2026	105.97	108.78	102.18	103.16	103.16	-2.48%	26,774,840
Mar 12, 2026	102.70	107.32	100.06	105.78	105.78	3.11%	39,244,170
Mar 11, 2026	91.57	105.60	91.54	102.59	102.59	11.11%	40,727,900
Mar 10, 2026	92.10	92.66	89.58	92.33	92.33	-2.04%	17,936,783
Mar 9, 2026	88.53	95.49	87.81	94.25	94.25	6.01%	27,382,732
Mar 6, 2026	89.29	90.36	86.01	88.91	88.91	-1.59%	15,490,260
Mar 5, 2026	96.35	96.53	89.58	90.35	90.35	-3.82%	21,683,140
Mar 4, 2026	90.21	96.20	90.21	93.94	93.94	1.00%	25,690,490
Mar 3, 2026	94.03	98.99	92.72	93.01	93.01	5.32%	50,152,550
Mar 2, 2026	82.50	89.50	82.24	88.31	88.31	4.89%	28,981,270
Feb 27, 2026	79.02	85.70	79.01	84.19	84.19	5.99%	24,359,725
Feb 26, 2026	79.27	79.63	78.23	79.43	79.43	0.23%	7,163,261
Feb 25, 2026	77.18	80.25	77.01	79.25	79.25	2.63%	9,690,960
Feb 24, 2026	77.09	77.95	76.75	77.22	77.22	1.39%	5,968,861
Feb 13, 2026	78.23	78.44	76.09	76.16	76.16	-3.13%	9,664,917
Feb 12, 2026	78.60	79.50	78.20	78.62	78.62	-0.49%	7,699,343
Feb 11, 2026	79.41	80.75	79.00	79.01	79.01	-0.01%	7,381,306
Feb 10, 2026	80.88	81.54	78.95	79.02	79.02	-3.09%	12,175,302
Feb 9, 2026	81.13	83.46	80.89	81.54	81.54	2.15%	13,378,600
Feb 6, 2026	79.30	81.70	78.44	79.82	79.82	-1.21%	9,012,987
Feb 5, 2026	84.00	84.50	80.67	80.80	80.80	-5.09%	12,963,630
Feb 4, 2026	82.51	85.33	81.70	85.13	85.13	2.27%	20,141,350
Feb 3, 2026	79.35	83.32	79.30	83.24	83.24	6.28%	17,994,820
Feb 2, 2026	82.77	83.49	77.99	78.32	78.32	-5.41%	16,495,930
Jan 30, 2026	83.14	83.75	79.13	82.80	82.80	-1.60%	18,095,810
Jan 29, 2026	84.76	87.94	83.01	84.15	84.15	-1.44%	18,866,490
Jan 28, 2026	87.43	88.10	85.05	85.38	85.38	-3.96%	18,841,560
Jan 27, 2026	84.63	91.17	80.91	88.90	88.90	3.93%	34,333,045
Jan 26, 2026	94.34	96.30	85.50	85.54	85.54	0.99%	36,074,190
Jan 23, 2026	81.25	85.50	80.60	84.70	84.70	5.39%	25,873,418
Jan 22, 2026	77.60	80.85	77.60	80.37	80.37	3.41%	15,218,130
Jan 21, 2026	76.87	78.47	76.25	77.72	77.72	0.03%	9,173,302
Jan 20, 2026	80.60	80.69	76.88	77.70	77.70	-3.81%	16,980,099
Jan 19, 2026	78.50	81.28	77.45	80.78	80.78	2.68%	19,429,520
Jan 16, 2026	76.81	79.28	76.20	78.67	78.67	3.77%	20,252,030
Jan 15, 2026	75.80	76.97	75.20	75.81	75.81	-0.51%	10,075,960
Jan 14, 2026	73.99	78.86	73.75	76.20	76.20	2.32%	20,904,230
Jan 13, 2026	75.89	75.97	73.35	74.47	74.47	-1.75%	15,212,940
Jan 12, 2026	73.94	76.02	73.33	75.80	75.80	-0.12%	16,991,000
Jan 9, 2026	76.50	77.75	75.39	75.89	75.89	-0.59%	12,974,130
Jan 8, 2026	74.69	77.29	74.08	76.34	76.34	1.69%	13,577,790
Jan 7, 2026	74.60	75.88	74.40	75.07	75.07	0.37%	10,659,851
Jan 6, 2026	73.40	75.80	73.06	74.79	74.79	2.48%	12,393,750
Jan 5, 2026	71.87	72.98	71.57	72.98	72.98	2.20%	7,875,242
Dec 31, 2025	72.70	73.07	71.31	71.41	71.41	-1.76%	6,667,088
Dec 30, 2025	72.88	73.40	72.60	72.69	72.69	-0.99%	6,507,224
Dec 29, 2025	73.62	74.52	73.12	73.42	73.42	-1.02%	9,583,061
Dec 26, 2025	73.52	75.69	73.30	74.18	74.18	1.90%	16,361,960
Dec 25, 2025	72.33	73.28	71.76	72.80	72.80	0.71%	7,455,412
Dec 24, 2025	70.70	72.50	70.36	72.29	72.29	1.25%	8,989,736
Dec 23, 2025	71.07	72.29	71.00	71.40	71.40	0.46%	7,848,961
Dec 22, 2025	70.29	71.50	70.02	71.07	71.07	1.10%	5,889,545
Dec 19, 2025	69.96	70.99	69.83	70.30	70.30	1.02%	5,398,888
Dec 18, 2025	70.74	70.95	69.50	69.59	69.59	-2.47%	6,317,422
Dec 17, 2025	69.75	71.48	69.35	71.35	71.35	2.40%	6,973,975
Dec 16, 2025	72.06	72.18	68.93	69.68	69.68	-3.89%	9,175,912
Dec 15, 2025	71.87	73.99	71.73	72.50	72.50	0.57%	9,752,483
Dec 12, 2025	71.47	72.50	70.71	72.09	72.09	1.51%	7,948,601
Dec 11, 2025	71.50	73.52	71.02	71.02	71.02	-0.64%	9,838,389
Dec 10, 2025	72.18	72.30	70.00	71.48	71.48	-0.72%	7,554,195
Dec 9, 2025	72.02	72.99	71.71	72.00	72.00	-0.68%	6,415,588
Dec 8, 2025	71.00	73.10	70.87	72.49	72.49	2.36%	10,088,840
Dec 5, 2025	70.04	70.85	69.18	70.82	70.82	1.29%	6,517,479
Dec 4, 2025	69.28	70.18	68.71	69.92	69.92	0.47%	5,749,145
Dec 3, 2025	70.69	71.39	69.41	69.59	69.59	-1.43%	7,190,754
Dec 2, 2025	72.07	72.07	70.44	70.60	70.60	-1.93%	7,091,114
Dec 1, 2025	72.70	73.00	71.16	71.99	71.99	-0.68%	7,485,718
Nov 28, 2025	71.04	72.78	70.90	72.48	72.48	1.26%	7,041,393