Ginlong Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 27, 2025	72.30	73.80	71.52	71.58	71.58	-0.93%	9,625,906
Nov 26, 2025	71.91	73.39	71.00	72.25	72.25	0.21%	8,979,958
Nov 25, 2025	72.42	73.60	71.85	72.10	72.10	0.84%	9,635,771
Nov 24, 2025	71.82	72.20	70.36	71.50	71.50	0.83%	8,475,844
Nov 21, 2025	74.70	74.70	70.90	70.91	70.91	-6.51%	13,684,020
Nov 20, 2025	78.90	78.99	75.49	75.85	75.85	-2.53%	10,828,640
Nov 19, 2025	80.55	81.49	76.90	77.82	77.82	-3.52%	15,363,890
Nov 18, 2025	83.96	84.58	80.33	80.66	80.66	-3.96%	14,905,530
Nov 17, 2025	85.53	87.30	83.51	83.99	83.99	-2.19%	16,843,430
Nov 14, 2025	84.70	88.80	84.08	85.87	85.87	-	27,825,710
Nov 13, 2025	80.51	87.27	80.51	85.87	85.87	7.07%	30,028,630
Nov 12, 2025	84.58	84.62	79.62	80.20	80.20	-6.77%	21,406,250
Nov 11, 2025	85.98	88.30	85.84	86.02	86.02	1.32%	22,800,580
Nov 10, 2025	86.55	87.44	84.00	84.90	84.90	-0.92%	21,659,180
Nov 7, 2025	84.39	87.20	83.89	85.69	85.69	0.61%	21,837,630
Nov 6, 2025	83.78	87.45	82.37	85.17	85.17	2.36%	25,886,050
Nov 5, 2025	78.01	83.99	77.88	83.21	83.21	3.42%	21,790,930
Nov 4, 2025	82.86	83.98	79.81	80.46	80.46	-2.52%	14,477,330
Nov 3, 2025	80.28	83.19	78.68	82.54	82.54	2.62%	19,758,250
Oct 31, 2025	80.50	84.18	80.38	80.43	80.43	0.54%	23,938,690
Oct 30, 2025	81.41	82.97	79.93	80.00	80.00	-1.74%	22,007,410
Oct 29, 2025	75.80	82.40	75.79	81.42	81.42	6.99%	27,463,820
Oct 28, 2025	77.20	77.45	75.92	76.10	76.10	-2.16%	12,938,380
Oct 27, 2025	80.00	80.36	76.75	77.78	77.78	-1.73%	17,001,380
Oct 24, 2025	77.69	79.50	77.45	79.15	79.15	2.39%	14,551,490
Oct 23, 2025	76.68	77.50	74.86	77.30	77.30	0.59%	10,696,850
Oct 22, 2025	76.60	77.96	76.09	76.85	76.85	-0.62%	8,286,537
Oct 21, 2025	76.78	77.83	75.90	77.33	77.33	1.24%	11,600,290
Oct 20, 2025	76.50	77.42	75.53	76.38	76.38	1.45%	13,467,430
Oct 17, 2025	78.76	79.64	75.15	75.29	75.29	-5.60%	20,800,510
Oct 16, 2025	80.50	83.38	79.76	79.76	79.76	-1.83%	20,395,120
Oct 15, 2025	80.00	82.82	76.02	81.25	81.25	-7.57%	31,724,870
Oct 14, 2025	88.00	92.00	87.50	87.90	87.90	1.40%	25,410,490
Oct 13, 2025	83.88	87.88	83.03	86.69	86.69	-2.58%	19,774,880
Oct 10, 2025	96.00	96.10	87.39	88.99	88.99	-9.19%	32,071,750
Oct 9, 2025	94.20	99.86	91.50	98.00	98.00	5.87%	34,060,660
Sep 30, 2025	88.72	93.23	87.60	92.57	92.57	4.55%	33,806,650
Sep 29, 2025	85.00	91.69	84.59	88.54	88.54	5.49%	34,633,850
Sep 26, 2025	86.00	89.53	83.93	83.93	83.93	-4.06%	24,844,760
Sep 25, 2025	85.75	88.88	84.10	87.48	87.48	2.02%	32,680,920
Sep 24, 2025	81.78	86.12	80.88	85.75	85.75	3.79%	29,850,870
Sep 23, 2025	80.80	84.85	80.01	82.62	82.62	1.36%	22,225,210
Sep 22, 2025	85.00	85.27	81.45	81.51	81.51	-5.06%	25,824,580
Sep 19, 2025	83.80	87.56	82.48	85.85	85.85	1.72%	28,018,110