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