Gotion High-tech Co., Ltd Class A 002074
SZSE · China · Producer Manufacturing
CNY 29.50+0.82 (+2.86%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 29.50 | +2.86% | CNY 30.49 | CNY 30.49 | CNY 28.88 | 119.47M |
| 2026-09-29 | CNY 28.68 | +10.01% | CNY 27.50 | CNY 28.68 | CNY 27.20 | 46.14M |
| 2026-09-28 | CNY 26.07 | -2.58% | CNY 26.53 | CNY 26.60 | CNY 25.80 | 21.96M |
| 2026-09-24 | CNY 26.76 | -1.91% | CNY 27.15 | CNY 27.35 | CNY 26.73 | 19.25M |
| 2026-09-23 | CNY 27.28 | -1.62% | CNY 27.62 | CNY 27.81 | CNY 27.00 | 32.00M |
| 2026-09-22 | CNY 27.73 | +3.97% | CNY 27.12 | CNY 28.64 | CNY 27.03 | 67.25M |
| 2026-09-21 | CNY 26.67 | +2.03% | CNY 26.16 | CNY 26.90 | CNY 26.16 | 25.80M |
| 2026-09-18 | CNY 26.14 | +1.12% | CNY 26.06 | CNY 26.28 | CNY 25.87 | 17.67M |
| 2026-09-17 | CNY 25.85 | -1.11% | CNY 25.80 | CNY 26.10 | CNY 25.75 | 17.84M |
| 2026-09-16 | CNY 26.14 | +2.87% | CNY 25.28 | CNY 26.47 | CNY 24.77 | 33.67M |
| 2026-09-15 | CNY 25.41 | +0.16% | CNY 25.31 | CNY 25.98 | CNY 25.27 | 15.98M |
| 2026-09-14 | CNY 25.37 | +1.40% | CNY 24.95 | CNY 25.56 | CNY 24.90 | 13.24M |
| 2026-09-11 | CNY 25.02 | -1.77% | CNY 25.25 | CNY 25.25 | CNY 24.67 | 15.72M |
| 2026-09-10 | CNY 25.47 | -1.43% | CNY 25.70 | CNY 25.70 | CNY 25.40 | 11.63M |
| 2026-09-09 | CNY 25.84 | -0.04% | CNY 25.84 | CNY 25.89 | CNY 25.55 | 12.77M |
| 2026-09-08 | CNY 25.85 | -0.54% | CNY 25.98 | CNY 26.00 | CNY 25.78 | 10.97M |
| 2026-09-07 | CNY 25.99 | +0.15% | CNY 26.05 | CNY 26.14 | CNY 25.77 | 11.26M |
| 2026-09-04 | CNY 25.95 | -0.73% | CNY 26.25 | CNY 26.44 | CNY 25.89 | 15.89M |
| 2026-09-03 | CNY 26.14 | +0.42% | CNY 26.21 | CNY 26.30 | CNY 26.00 | 10.65M |
| 2026-09-02 | CNY 26.03 | -2.36% | CNY 26.46 | CNY 26.59 | CNY 26.01 | 15.24M |
| 2026-09-01 | CNY 26.66 | -0.19% | CNY 26.72 | CNY 26.97 | CNY 26.60 | 14.45M |
| 2026-08-31 | CNY 26.71 | -1.95% | CNY 26.97 | CNY 26.97 | CNY 26.36 | 23.94M |
| 2026-08-28 | CNY 27.24 | -1.63% | CNY 27.50 | CNY 27.55 | CNY 27.21 | 21.15M |
| 2026-08-27 | CNY 27.69 | -0.72% | CNY 27.70 | CNY 27.71 | CNY 27.05 | 36.49M |
| 2026-08-26 | CNY 27.89 | +3.56% | CNY 26.88 | CNY 28.02 | CNY 26.78 | 43.16M |
| 2026-08-25 | CNY 26.93 | -0.88% | CNY 27.17 | CNY 27.73 | CNY 26.85 | 25.51M |
| 2026-08-24 | CNY 27.17 | +1.15% | CNY 26.98 | CNY 27.54 | CNY 26.95 | 26.11M |
| 2026-08-21 | CNY 26.86 | +1.67% | CNY 26.31 | CNY 27.20 | CNY 26.20 | 19.54M |
| 2026-08-20 | CNY 26.42 | +0.57% | CNY 26.52 | CNY 26.79 | CNY 26.33 | 13.83M |
| 2026-08-19 | CNY 26.27 | -2.63% | CNY 26.66 | CNY 26.94 | CNY 26.17 | 21.06M |
| 2026-08-18 | CNY 26.98 | -1.68% | CNY 27.35 | CNY 27.39 | CNY 26.75 | 19.97M |
| 2026-08-17 | CNY 27.44 | +1.03% | CNY 27.13 | CNY 27.48 | CNY 26.79 | 21.52M |
| 2026-08-14 | CNY 27.16 | -0.29% | CNY 27.24 | CNY 27.85 | CNY 27.08 | 21.28M |
| 2026-08-13 | CNY 27.24 | -2.23% | CNY 27.81 | CNY 27.86 | CNY 27.23 | 27.20M |
| 2026-08-12 | CNY 27.86 | +0.54% | CNY 27.73 | CNY 28.30 | CNY 27.68 | 22.83M |
| 2026-08-11 | CNY 27.71 | -1.53% | CNY 28.15 | CNY 28.18 | CNY 27.69 | 22.14M |
| 2026-08-10 | CNY 28.14 | +1.63% | CNY 27.68 | CNY 28.15 | CNY 27.62 | 27.83M |
| 2026-08-07 | CNY 27.69 | +0.14% | CNY 27.65 | CNY 27.81 | CNY 27.12 | 23.30M |
| 2026-08-06 | CNY 27.65 | -2.19% | CNY 28.07 | CNY 28.17 | CNY 27.42 | 30.13M |
| 2026-08-05 | CNY 28.27 | +0.96% | CNY 28.03 | CNY 28.35 | CNY 27.90 | 30.40M |
| 2026-08-04 | CNY 28.00 | -0.53% | CNY 28.10 | CNY 28.24 | CNY 27.92 | 25.63M |
| 2026-08-03 | CNY 28.15 | -1.40% | CNY 28.45 | CNY 28.58 | CNY 27.90 | 26.16M |
| 2026-07-31 | CNY 28.55 | -0.45% | CNY 28.30 | CNY 28.85 | CNY 28.27 | 33.96M |
| 2026-07-30 | CNY 28.68 | +1.38% | CNY 27.95 | CNY 28.97 | CNY 27.90 | 40.29M |
| 2026-07-29 | CNY 28.29 | +4.62% | CNY 27.08 | CNY 28.46 | CNY 26.71 | 46.05M |
| 2026-07-28 | CNY 27.04 | -1.28% | CNY 26.90 | CNY 27.37 | CNY 26.83 | 17.51M |
| 2026-07-27 | CNY 27.39 | +2.01% | CNY 27.30 | CNY 27.72 | CNY 26.91 | 26.10M |
| 2026-07-24 | CNY 26.85 | -5.12% | CNY 27.68 | CNY 28.00 | CNY 26.82 | 35.62M |
| 2026-07-23 | CNY 28.30 | +1.00% | CNY 27.80 | CNY 28.48 | CNY 27.43 | 38.02M |
| 2026-07-22 | CNY 28.02 | -1.48% | CNY 27.82 | CNY 28.14 | CNY 27.41 | 43.56M |
| 2026-07-21 | CNY 28.44 | +5.33% | CNY 26.80 | CNY 29.09 | CNY 26.70 | 68.39M |
| 2026-07-20 | CNY 27.00 | +0.33% | CNY 26.91 | CNY 27.00 | CNY 25.60 | 41.81M |
| 2026-07-17 | CNY 26.91 | +2.59% | CNY 26.30 | CNY 27.20 | CNY 26.11 | 50.65M |
| 2026-07-16 | CNY 26.23 | -0.08% | CNY 25.88 | CNY 26.60 | CNY 25.49 | 29.43M |
| 2026-07-15 | CNY 26.25 | +4.79% | CNY 25.75 | CNY 26.95 | CNY 25.46 | 48.73M |
| 2026-07-14 | CNY 25.05 | +1.66% | CNY 24.51 | CNY 25.05 | CNY 24.26 | 20.82M |
| 2026-07-13 | CNY 24.64 | -2.84% | CNY 25.51 | CNY 25.51 | CNY 24.41 | 23.80M |
| 2026-07-10 | CNY 25.36 | -1.78% | CNY 25.75 | CNY 26.05 | CNY 25.36 | 24.31M |
| 2026-07-09 | CNY 25.82 | +0.82% | CNY 25.60 | CNY 25.85 | CNY 24.53 | 31.77M |
| 2026-07-08 | CNY 25.61 | -3.25% | CNY 26.37 | CNY 26.48 | CNY 25.60 | 24.93M |
| 2026-07-07 | CNY 26.47 | -1.05% | CNY 26.88 | CNY 27.28 | CNY 26.28 | 22.25M |
| 2026-07-06 | CNY 26.75 | -1.11% | CNY 27.58 | CNY 27.95 | CNY 26.72 | 29.06M |
| 2026-07-03 | CNY 27.05 | +1.20% | CNY 26.73 | CNY 27.37 | CNY 26.73 | 22.27M |
| 2026-07-02 | CNY 26.73 | -2.23% | CNY 27.16 | CNY 27.54 | CNY 26.69 | 23.00M |
| 2026-07-01 | CNY 27.34 | -0.62% | CNY 27.53 | CNY 27.90 | CNY 26.70 | 32.76M |
| 2026-06-30 | CNY 27.51 | +1.93% | CNY 27.04 | CNY 27.87 | CNY 26.70 | 26.60M |
| 2026-06-29 | CNY 26.99 | +0.41% | CNY 26.88 | CNY 27.35 | CNY 26.03 | 30.74M |
| 2026-06-26 | CNY 26.88 | -6.21% | CNY 28.60 | CNY 28.79 | CNY 26.87 | 38.76M |
| 2026-06-25 | CNY 28.66 | -1.88% | CNY 28.96 | CNY 29.23 | CNY 28.48 | 30.83M |
| 2026-06-24 | CNY 29.21 | -1.15% | CNY 29.40 | CNY 29.73 | CNY 28.80 | 25.58M |
| 2026-06-23 | CNY 29.55 | -3.81% | CNY 30.64 | CNY 30.77 | CNY 29.33 | 35.80M |
| 2026-06-22 | CNY 30.72 | +3.40% | CNY 29.43 | CNY 30.81 | CNY 28.81 | 47.13M |
| 2026-06-18 | CNY 29.71 | -1.36% | CNY 29.88 | CNY 30.20 | CNY 29.28 | 30.77M |
| 2026-06-17 | CNY 30.12 | -0.56% | CNY 30.02 | CNY 30.46 | CNY 29.82 | 29.71M |
| 2026-06-16 | CNY 30.29 | +3.20% | CNY 29.91 | CNY 30.69 | CNY 29.52 | 49.85M |
| 2026-06-15 | CNY 29.35 | +1.07% | CNY 29.44 | CNY 29.62 | CNY 29.00 | 26.35M |
| 2026-06-12 | CNY 29.04 | +2.43% | CNY 28.66 | CNY 29.57 | CNY 28.34 | 34.61M |
| 2026-06-11 | CNY 28.35 | -1.49% | CNY 28.74 | CNY 28.92 | CNY 28.18 | 22.88M |
| 2026-06-10 | CNY 28.78 | -3.03% | CNY 29.33 | CNY 29.56 | CNY 28.45 | 22.91M |
| 2026-06-09 | CNY 29.68 | +3.20% | CNY 29.12 | CNY 29.85 | CNY 28.70 | 29.13M |
| 2026-06-08 | CNY 28.76 | -4.17% | CNY 29.48 | CNY 29.88 | CNY 28.40 | 34.47M |
| 2026-06-05 | CNY 30.01 | -2.12% | CNY 31.02 | CNY 31.02 | CNY 29.95 | 32.38M |
| 2026-06-04 | CNY 30.66 | -3.68% | CNY 31.55 | CNY 31.59 | CNY 30.53 | 34.50M |
| 2026-06-03 | CNY 31.83 | -1.06% | CNY 32.07 | CNY 32.46 | CNY 31.63 | 25.77M |
| 2026-06-02 | CNY 32.17 | -1.26% | CNY 32.60 | CNY 32.69 | CNY 31.31 | 30.15M |
| 2026-06-01 | CNY 32.58 | -1.12% | CNY 32.95 | CNY 33.48 | CNY 32.55 | 24.13M |
| 2026-05-29 | CNY 32.95 | -4.16% | CNY 34.35 | CNY 34.35 | CNY 32.90 | 34.56M |
| 2026-05-28 | CNY 34.38 | +0.29% | CNY 34.12 | CNY 34.49 | CNY 33.35 | 32.25M |
| 2026-05-27 | CNY 34.28 | +0.06% | CNY 34.32 | CNY 35.28 | CNY 34.06 | 36.28M |
| 2026-05-26 | CNY 34.26 | -0.87% | CNY 34.55 | CNY 34.77 | CNY 33.90 | 29.82M |