Ongoal Technology Co., Ltd. (SHE:301662)
China
· Delayed Price · Currency is CNY 163.48
+2.78 (1.73%)
Mar 10, 2026, 3:04 PM CST
Ongoal Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 183.00 | 183.00 | 161.88 | 163.61 | - | 1.81% | 1,160,315 |
| Mar 9, 2026 | 175.78 | 175.78 | 155.05 | 160.70 | 160.70 | -11.50% | 1,918,348 |
| Mar 6, 2026 | 183.00 | 183.84 | 175.30 | 181.58 | 181.58 | -2.00% | 1,087,725 |
| Mar 5, 2026 | 183.00 | 185.43 | 176.84 | 185.28 | 185.28 | 2.92% | 1,249,686 |
| Mar 4, 2026 | 181.26 | 189.30 | 173.56 | 180.02 | 180.02 | -2.84% | 1,681,811 |
| Mar 3, 2026 | 192.15 | 202.45 | 184.00 | 185.28 | 185.28 | -4.92% | 1,508,958 |
| Mar 2, 2026 | 182.70 | 199.99 | 179.70 | 194.86 | 194.86 | 4.76% | 1,673,146 |
| Feb 27, 2026 | 189.50 | 190.20 | 182.12 | 186.00 | 186.00 | -3.85% | 1,121,870 |
| Feb 26, 2026 | 182.39 | 195.02 | 179.00 | 193.44 | 193.44 | 6.90% | 2,094,277 |
| Feb 25, 2026 | 165.93 | 185.63 | 165.44 | 180.96 | 180.96 | 8.49% | 2,153,698 |
| Feb 24, 2026 | 169.00 | 172.70 | 164.30 | 166.80 | 166.80 | 0.17% | 733,212 |
| Feb 13, 2026 | 170.01 | 173.50 | 166.02 | 166.52 | 166.52 | -0.77% | 1,058,911 |
| Feb 12, 2026 | 171.44 | 173.06 | 164.60 | 167.81 | 167.81 | -2.78% | 1,391,825 |
| Feb 11, 2026 | 177.15 | 178.90 | 172.00 | 172.61 | 172.61 | -3.38% | 1,169,740 |
| Feb 10, 2026 | 186.19 | 190.39 | 176.92 | 178.64 | 178.64 | -6.62% | 1,619,846 |
| Feb 9, 2026 | 189.05 | 201.88 | 186.58 | 191.30 | 191.30 | 1.96% | 2,316,645 |
| Feb 6, 2026 | 194.56 | 196.92 | 186.40 | 187.62 | 187.62 | -5.00% | 1,784,434 |
| Feb 5, 2026 | 181.62 | 208.00 | 181.62 | 197.50 | 197.50 | 13.83% | 2,768,854 |
| Feb 4, 2026 | 176.08 | 182.00 | 167.51 | 173.50 | 173.50 | -2.96% | 1,276,110 |
| Feb 3, 2026 | 172.00 | 183.59 | 171.77 | 178.80 | 178.80 | 8.54% | 1,567,725 |
| Feb 2, 2026 | 170.00 | 174.50 | 164.01 | 164.73 | 164.73 | -5.73% | 1,102,008 |
| Jan 30, 2026 | 167.99 | 175.97 | 163.90 | 174.74 | 174.74 | 3.74% | 1,386,438 |
| Jan 29, 2026 | 169.04 | 174.20 | 167.60 | 168.44 | 168.44 | -1.07% | 1,040,291 |
| Jan 28, 2026 | 173.58 | 177.84 | 167.18 | 170.26 | 170.26 | -2.88% | 1,177,118 |
| Jan 27, 2026 | 182.35 | 182.35 | 167.30 | 175.30 | 175.30 | -2.18% | 1,755,387 |
| Jan 26, 2026 | 178.23 | 189.06 | 174.00 | 179.20 | 179.20 | 0.55% | 2,420,479 |
| Jan 23, 2026 | 158.91 | 180.00 | 156.80 | 178.22 | 178.22 | 12.02% | 2,778,463 |
| Jan 22, 2026 | 160.00 | 164.99 | 156.77 | 159.09 | 159.09 | -0.56% | 992,835 |
| Jan 21, 2026 | 154.85 | 163.80 | 152.91 | 159.98 | 159.98 | 2.56% | 1,260,187 |
| Jan 20, 2026 | 160.68 | 161.75 | 154.80 | 155.99 | 155.99 | -2.51% | 1,383,039 |
| Jan 19, 2026 | 158.87 | 166.00 | 151.10 | 160.00 | 160.00 | -1.23% | 2,464,240 |
| Jan 16, 2026 | 164.12 | 167.00 | 152.50 | 161.99 | 161.99 | -3.07% | 3,688,111 |
| Jan 15, 2026 | 156.51 | 173.00 | 153.85 | 167.12 | 167.12 | 10.83% | 3,763,947 |
| Jan 14, 2026 | 143.01 | 153.88 | 142.00 | 150.79 | 150.79 | 5.82% | 2,141,012 |
| Jan 13, 2026 | 145.91 | 151.88 | 142.00 | 142.50 | 142.50 | -3.36% | 1,671,036 |
| Jan 12, 2026 | 136.08 | 148.97 | 136.08 | 147.46 | 147.46 | 7.78% | 2,596,147 |
| Jan 9, 2026 | 138.99 | 139.99 | 134.53 | 136.81 | 136.81 | -1.89% | 1,603,771 |
| Jan 8, 2026 | 140.00 | 145.67 | 139.00 | 139.44 | 139.44 | -1.36% | 1,590,665 |
| Jan 7, 2026 | 138.59 | 143.42 | 135.50 | 141.36 | 141.36 | 1.04% | 2,372,851 |
| Jan 6, 2026 | 135.00 | 144.68 | 134.02 | 139.90 | 139.90 | 3.64% | 4,010,841 |
| Jan 5, 2026 | 120.30 | 136.06 | 118.82 | 134.98 | 134.98 | 12.22% | 4,251,771 |
| Dec 31, 2025 | 118.91 | 124.30 | 116.50 | 120.28 | 120.28 | 0.77% | 1,565,862 |
| Dec 30, 2025 | 117.00 | 120.39 | 114.50 | 119.36 | 119.36 | 0.92% | 1,246,975 |
| Dec 29, 2025 | 119.44 | 123.33 | 117.22 | 118.27 | 118.27 | -0.64% | 1,250,970 |
| Dec 26, 2025 | 118.87 | 121.79 | 116.81 | 119.03 | 119.03 | 0.16% | 1,914,812 |
| Dec 25, 2025 | 120.47 | 121.98 | 117.50 | 118.84 | 118.84 | -2.59% | 1,477,265 |
| Dec 24, 2025 | 116.68 | 123.08 | 115.81 | 122.00 | 122.00 | 3.52% | 1,918,348 |
| Dec 23, 2025 | 116.00 | 119.94 | 115.02 | 117.85 | 117.85 | 2.02% | 1,454,473 |
| Dec 22, 2025 | 112.94 | 118.98 | 112.50 | 115.52 | 115.52 | 2.14% | 1,544,576 |
| Dec 19, 2025 | 112.27 | 114.97 | 111.13 | 113.10 | 113.10 | 2.75% | 1,019,239 |
| Dec 18, 2025 | 112.20 | 113.50 | 109.87 | 110.07 | 110.07 | -2.47% | 840,875 |
| Dec 17, 2025 | 112.00 | 113.82 | 108.60 | 112.86 | 112.86 | 1.78% | 1,004,167 |
| Dec 16, 2025 | 120.36 | 120.36 | 107.17 | 110.89 | 110.89 | -7.84% | 1,864,940 |
| Dec 15, 2025 | 125.31 | 125.40 | 118.60 | 120.32 | 120.32 | -4.05% | 1,196,965 |
| Dec 12, 2025 | 123.84 | 126.80 | 123.70 | 125.40 | 125.40 | 1.13% | 1,278,804 |
| Dec 11, 2025 | 126.88 | 126.88 | 121.88 | 124.00 | 124.00 | -1.12% | 1,091,255 |
| Dec 10, 2025 | 124.65 | 126.02 | 123.10 | 125.40 | 125.40 | -0.29% | 879,019 |
| Dec 9, 2025 | 132.30 | 132.37 | 125.31 | 125.76 | 125.76 | -3.26% | 1,505,238 |
| Dec 8, 2025 | 126.80 | 130.68 | 126.00 | 130.00 | 130.00 | 3.22% | 1,855,260 |
| Dec 5, 2025 | 125.00 | 126.32 | 123.12 | 125.94 | 125.94 | -0.13% | 973,045 |
| Dec 4, 2025 | 123.21 | 126.10 | 119.50 | 126.10 | 126.10 | 1.44% | 1,630,955 |
| Dec 3, 2025 | 127.01 | 127.50 | 123.70 | 124.31 | 124.31 | -1.60% | 1,104,549 |
| Dec 2, 2025 | 126.25 | 128.86 | 125.68 | 126.33 | 126.33 | -1.77% | 1,608,084 |
| Dec 1, 2025 | 135.00 | 135.00 | 125.80 | 128.60 | 128.60 | -6.25% | 3,516,569 |
| Nov 28, 2025 | 124.49 | 138.84 | 123.10 | 137.18 | 137.18 | 8.81% | 4,741,191 |
| Nov 27, 2025 | 123.92 | 131.00 | 123.08 | 126.07 | 126.07 | 0.94% | 3,101,331 |
| Nov 26, 2025 | 124.11 | 130.20 | 121.30 | 124.89 | 124.89 | 0.35% | 3,046,921 |
| Nov 25, 2025 | 128.23 | 131.35 | 123.88 | 124.46 | 124.46 | -0.51% | 2,072,792 |
| Nov 24, 2025 | 129.66 | 130.00 | 121.70 | 125.10 | 125.10 | 2.29% | 2,661,315 |
| Nov 21, 2025 | 137.21 | 140.80 | 122.18 | 122.30 | 122.30 | -13.92% | 2,936,584 |
| Nov 20, 2025 | 141.05 | 150.53 | 138.00 | 142.08 | 142.08 | 0.16% | 3,273,259 |
| Nov 19, 2025 | 146.15 | 150.80 | 139.39 | 141.86 | 141.86 | -3.23% | 3,620,072 |
| Nov 18, 2025 | 153.43 | 159.80 | 145.16 | 146.60 | 146.60 | -4.79% | 4,506,543 |
| Nov 17, 2025 | 136.84 | 161.48 | 136.01 | 153.98 | 153.98 | 12.34% | 6,103,559 |
| Nov 14, 2025 | 120.01 | 144.44 | 117.55 | 137.07 | 137.07 | 12.74% | 5,266,538 |
| Nov 13, 2025 | 120.01 | 125.00 | 120.01 | 121.58 | 121.58 | 0.61% | 2,116,144 |
| Nov 12, 2025 | 120.27 | 122.58 | 118.28 | 120.84 | 120.84 | -0.69% | 964,355 |
| Nov 11, 2025 | 119.56 | 124.89 | 119.56 | 121.68 | 121.68 | 1.40% | 1,306,503 |
| Nov 10, 2025 | 124.34 | 126.50 | 118.80 | 120.00 | 120.00 | -3.92% | 1,633,995 |
| Nov 7, 2025 | 128.00 | 128.60 | 123.62 | 124.90 | 124.90 | -2.80% | 1,509,387 |
| Nov 6, 2025 | 131.50 | 137.27 | 128.08 | 128.50 | 128.50 | -2.20% | 1,525,780 |
| Nov 5, 2025 | 126.00 | 132.76 | 123.56 | 131.39 | 131.39 | 2.66% | 2,015,465 |
| Nov 4, 2025 | 139.00 | 139.00 | 127.19 | 127.99 | 127.99 | -6.90% | 2,535,398 |
| Nov 3, 2025 | 137.11 | 139.68 | 133.88 | 137.47 | 137.47 | -0.56% | 1,883,212 |
| Oct 31, 2025 | 133.99 | 143.31 | 133.99 | 138.25 | 138.25 | 2.28% | 2,652,561 |
| Oct 30, 2025 | 140.00 | 143.80 | 134.00 | 135.17 | 135.17 | -4.81% | 2,900,789 |
| Oct 29, 2025 | 128.26 | 144.99 | 125.80 | 142.00 | 142.00 | 6.22% | 4,453,890 |
| Oct 28, 2025 | 124.98 | 135.00 | 123.55 | 133.68 | 133.68 | 6.76% | 3,388,534 |
| Oct 27, 2025 | 124.32 | 126.69 | 121.50 | 125.22 | 125.22 | 2.35% | 2,289,654 |
| Oct 24, 2025 | 117.01 | 126.10 | 115.79 | 122.35 | 122.35 | 5.08% | 3,080,912 |
| Oct 23, 2025 | 114.02 | 116.94 | 113.10 | 116.44 | 116.44 | 0.92% | 1,212,391 |
| Oct 22, 2025 | 114.11 | 118.50 | 114.00 | 115.38 | 115.38 | 0.33% | 1,282,174 |
| Oct 21, 2025 | 114.50 | 116.33 | 113.06 | 115.00 | 115.00 | 1.09% | 1,184,071 |
| Oct 20, 2025 | 113.18 | 115.48 | 112.00 | 113.76 | 113.76 | 1.99% | 1,375,977 |
| Oct 17, 2025 | 114.40 | 116.16 | 111.50 | 111.54 | 111.54 | -2.59% | 1,763,828 |
| Oct 16, 2025 | 118.01 | 121.60 | 114.00 | 114.50 | 114.50 | -3.82% | 1,940,852 |
| Oct 15, 2025 | 117.12 | 119.95 | 114.50 | 119.05 | 119.05 | 1.94% | 1,223,009 |
| Oct 14, 2025 | 125.01 | 126.00 | 116.30 | 116.78 | 116.78 | -5.94% | 1,556,859 |
| Oct 13, 2025 | 116.01 | 124.15 | 116.01 | 124.15 | 124.15 | -1.52% | 1,576,257 |
| Oct 10, 2025 | 138.11 | 139.40 | 125.65 | 126.06 | 126.06 | -9.57% | 2,354,486 |