Qingdao Gon Technology Co., Ltd. Class A 002768
SZSE · China · Process Industries
CNY 69.81-1.21 (-1.70%)
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 69.81 | -1.70% | CNY 71.05 | CNY 71.80 | CNY 68.00 | 7.70M |
| 2026-09-29 | CNY 71.02 | +1.15% | CNY 69.07 | CNY 72.10 | CNY 68.68 | 9.39M |
| 2026-09-28 | CNY 70.21 | -10.00% | CNY 78.01 | CNY 78.07 | CNY 70.21 | 13.57M |
| 2026-09-24 | CNY 78.01 | -1.28% | CNY 77.44 | CNY 79.59 | CNY 77.00 |
| 12.65M |
| 2026-09-23 | CNY 79.02 | +5.56% | CNY 76.00 | CNY 79.73 | CNY 74.29 | 16.09M |
| 2026-09-22 | CNY 74.86 | +10.01% | CNY 68.05 | CNY 74.86 | CNY 68.01 | 13.58M |
| 2026-09-21 | CNY 68.05 | +0.24% | CNY 68.88 | CNY 69.19 | CNY 67.16 | 7.71M |
| 2026-09-18 | CNY 67.89 | +4.09% | CNY 65.77 | CNY 69.16 | CNY 63.10 | 9.87M |
| 2026-09-17 | CNY 65.22 | +1.27% | CNY 64.38 | CNY 66.30 | CNY 64.00 | 6.92M |
| 2026-09-16 | CNY 64.40 | +4.26% | CNY 61.71 | CNY 64.88 | CNY 61.54 | 7.26M |
| 2026-09-15 | CNY 61.77 | -1.22% | CNY 62.10 | CNY 62.82 | CNY 61.43 | 4.51M |
| 2026-09-14 | CNY 62.53 | +2.61% | CNY 60.94 | CNY 63.65 | CNY 59.80 | 6.35M |
| 2026-09-11 | CNY 60.94 | -1.49% | CNY 60.78 | CNY 61.36 | CNY 58.73 | 6.22M |
| 2026-09-10 | CNY 61.86 | +1.28% | CNY 61.08 | CNY 62.60 | CNY 60.30 | 6.33M |
| 2026-09-09 | CNY 61.08 | +0.61% | CNY 60.57 | CNY 61.46 | CNY 59.80 | 4.58M |
| 2026-09-08 | CNY 60.71 | -0.93% | CNY 61.68 | CNY 61.79 | CNY 59.35 | 5.16M |
| 2026-09-07 | CNY 61.28 | +1.84% | CNY 59.74 | CNY 62.09 | CNY 59.00 | 5.68M |
| 2026-09-04 | CNY 60.17 | -2.97% | CNY 62.59 | CNY 63.24 | CNY 60.17 | 7.44M |
| 2026-09-03 | CNY 62.01 | -0.78% | CNY 62.97 | CNY 63.23 | CNY 61.13 | 4.19M |
| 2026-09-02 | CNY 62.50 | -2.24% | CNY 63.01 | CNY 63.63 | CNY 61.32 | 6.51M |
| 2026-09-01 | CNY 63.93 | -4.05% | CNY 66.00 | CNY 66.01 | CNY 62.31 | 9.11M |
| 2026-08-31 | CNY 66.63 | +2.56% | CNY 65.00 | CNY 67.60 | CNY 63.57 | 8.79M |
| 2026-08-28 | CNY 64.97 | +0.14% | CNY 64.41 | CNY 66.89 | CNY 64.01 | 8.09M |
| 2026-08-27 | CNY 64.88 | +5.19% | CNY 61.67 | CNY 65.10 | CNY 61.13 | 9.91M |
| 2026-08-26 | CNY 61.68 | +0.24% | CNY 61.53 | CNY 62.92 | CNY 60.56 | 5.29M |
| 2026-08-25 | CNY 61.53 | +2.46% | CNY 59.00 | CNY 62.64 | CNY 57.87 | 9.27M |
| 2026-08-24 | CNY 60.05 | -7.91% | CNY 64.99 | CNY 65.30 | CNY 59.00 | 11.19M |
| 2026-08-21 | CNY 65.21 | -0.44% | CNY 65.93 | CNY 65.99 | CNY 63.68 | 6.33M |
| 2026-08-20 | CNY 65.50 | +3.64% | CNY 64.20 | CNY 66.82 | CNY 62.23 | 11.91M |
| 2026-08-19 | CNY 63.20 | -5.08% | CNY 65.00 | CNY 66.69 | CNY 62.80 | 10.43M |
| 2026-08-18 | CNY 66.58 | +3.71% | CNY 63.43 | CNY 66.96 | CNY 63.10 | 10.56M |
| 2026-08-17 | CNY 64.20 | +7.65% | CNY 60.25 | CNY 64.20 | CNY 59.06 | 11.16M |
| 2026-08-14 | CNY 59.64 | -0.58% | CNY 59.62 | CNY 61.20 | CNY 58.30 | 8.57M |
| 2026-08-13 | CNY 59.99 | -1.09% | CNY 60.63 | CNY 61.01 | CNY 59.31 | 6.40M |
| 2026-08-12 | CNY 60.65 | +3.04% | CNY 58.89 | CNY 61.80 | CNY 58.02 | 9.65M |
| 2026-08-11 | CNY 58.86 | -0.67% | CNY 59.00 | CNY 59.55 | CNY 57.92 | 8.01M |
| 2026-08-10 | CNY 59.26 | +1.30% | CNY 59.11 | CNY 59.88 | CNY 57.43 | 10.31M |
| 2026-08-07 | CNY 58.50 | +1.21% | CNY 57.80 | CNY 59.39 | CNY 56.80 | 11.23M |
| 2026-08-06 | CNY 57.80 | +1.23% | CNY 56.00 | CNY 57.97 | CNY 55.74 | 10.31M |
| 2026-08-05 | CNY 57.10 | +6.53% | CNY 53.00 | CNY 57.89 | CNY 52.24 | 18.65M |
| 2026-08-04 | CNY 53.60 | +5.30% | CNY 50.90 | CNY 53.87 | CNY 48.63 | 21.55M |
| 2026-08-03 | CNY 50.90 | +8.41% | CNY 47.50 | CNY 50.92 | CNY 47.35 | 18.35M |
| 2026-07-31 | CNY 46.95 | +6.49% | CNY 45.88 | CNY 48.50 | CNY 45.88 | 12.40M |
| 2026-07-30 | CNY 44.09 | -7.68% | CNY 47.76 | CNY 47.78 | CNY 43.87 | 12.64M |
| 2026-07-29 | CNY 47.76 | +0.59% | CNY 47.10 | CNY 48.77 | CNY 45.10 | 11.01M |
| 2026-07-28 | CNY 47.48 | -3.22% | CNY 48.54 | CNY 49.44 | CNY 47.05 | 9.25M |
| 2026-07-27 | CNY 49.06 | +5.51% | CNY 46.13 | CNY 49.38 | CNY 45.37 | 10.14M |
| 2026-07-24 | CNY 46.50 | -5.89% | CNY 47.99 | CNY 49.00 | CNY 46.41 | 8.52M |
| 2026-07-23 | CNY 49.41 | -1.38% | CNY 49.45 | CNY 50.43 | CNY 48.29 | 10.16M |
| 2026-07-22 | CNY 50.10 | +6.82% | CNY 46.90 | CNY 50.66 | CNY 46.00 | 16.99M |
| 2026-07-21 | CNY 46.90 | +2.67% | CNY 44.88 | CNY 47.15 | CNY 41.11 | 22.59M |
| 2026-07-20 | CNY 45.68 | -9.99% | CNY 52.59 | CNY 52.80 | CNY 45.68 | 17.67M |
| 2026-07-17 | CNY 50.75 | -8.71% | CNY 54.69 | CNY 55.59 | CNY 50.42 | 13.56M |
| 2026-07-16 | CNY 55.59 | -5.78% | CNY 59.00 | CNY 59.26 | CNY 54.89 | 14.23M |
| 2026-07-15 | CNY 59.00 | +4.22% | CNY 57.74 | CNY 61.98 | CNY 57.40 | 16.58M |
| 2026-07-14 | CNY 56.61 | +8.39% | CNY 52.64 | CNY 57.09 | CNY 52.30 | 18.23M |
| 2026-07-13 | CNY 52.23 | -8.13% | CNY 58.34 | CNY 62.54 | CNY 51.38 | 27.73M |
| 2026-07-10 | CNY 56.85 | -4.53% | CNY 59.39 | CNY 60.49 | CNY 56.00 | 14.77M |
| 2026-07-09 | CNY 59.55 | -0.77% | CNY 58.50 | CNY 60.52 | CNY 55.56 | 18.49M |
| 2026-07-08 | CNY 60.01 | +3.47% | CNY 58.38 | CNY 62.66 | CNY 58.01 | 22.29M |
| 2026-07-07 | CNY 58.00 | +6.23% | CNY 54.16 | CNY 58.21 | CNY 52.88 | 17.91M |
| 2026-07-06 | CNY 54.60 | 0.00% | CNY 54.66 | CNY 56.88 | CNY 54.00 | 13.55M |
| 2026-07-03 | CNY 54.60 | +3.53% | CNY 53.58 | CNY 56.80 | CNY 53.09 | 14.91M |
| 2026-07-02 | CNY 52.74 | +2.21% | CNY 51.30 | CNY 56.76 | CNY 49.71 | 16.91M |
| 2026-07-01 | CNY 51.60 | -0.88% | CNY 52.00 | CNY 53.67 | CNY 51.35 | 8.19M |
| 2026-06-30 | CNY 52.06 | +1.24% | CNY 51.42 | CNY 52.86 | CNY 51.33 | 7.16M |
| 2026-06-29 | CNY 51.42 | +0.63% | CNY 51.08 | CNY 52.29 | CNY 49.10 | 9.77M |
| 2026-06-26 | CNY 51.10 | -3.82% | CNY 53.01 | CNY 53.38 | CNY 50.51 | 10.03M |
| 2026-06-25 | CNY 53.13 | -2.42% | CNY 54.60 | CNY 54.65 | CNY 52.90 | 9.01M |
| 2026-06-24 | CNY 54.45 | -2.16% | CNY 55.80 | CNY 55.99 | CNY 52.71 | 12.72M |
| 2026-06-23 | CNY 55.65 | +5.10% | CNY 53.51 | CNY 56.89 | CNY 51.05 | 18.21M |
| 2026-06-22 | CNY 52.95 | -2.84% | CNY 54.04 | CNY 54.49 | CNY 51.58 | 12.41M |
| 2026-06-18 | CNY 54.50 | +2.94% | CNY 52.88 | CNY 55.22 | CNY 51.71 | 14.30M |
| 2026-06-17 | CNY 52.95 | +0.89% | CNY 52.17 | CNY 54.57 | CNY 51.95 | 16.48M |
| 2026-06-16 | CNY 52.48 | +2.45% | CNY 50.87 | CNY 52.97 | CNY 49.59 | 16.69M |
| 2026-06-15 | CNY 51.22 | +8.39% | CNY 47.26 | CNY 51.98 | CNY 45.68 | 26.25M |
| 2026-06-12 | CNY 47.26 | +4.40% | CNY 45.27 | CNY 47.40 | CNY 45.04 | 12.44M |
| 2026-06-11 | CNY 45.26 | +2.38% | CNY 44.12 | CNY 46.00 | CNY 43.92 | 10.82M |
| 2026-06-10 | CNY 44.21 | +3.59% | CNY 42.67 | CNY 44.43 | CNY 42.29 | 9.37M |
| 2026-06-09 | CNY 42.68 | +2.77% | CNY 42.36 | CNY 43.11 | CNY 40.20 | 7.99M |
| 2026-06-08 | CNY 41.53 | -4.67% | CNY 42.25 | CNY 42.91 | CNY 41.14 | 6.81M |
| 2026-06-05 | CNY 43.56 | +0.61% | CNY 43.31 | CNY 44.73 | CNY 42.36 | 6.17M |
| 2026-06-04 | CNY 43.30 | +0.75% | CNY 42.29 | CNY 43.73 | CNY 41.96 | 5.44M |
| 2026-06-03 | CNY 42.97 | -2.77% | CNY 44.11 | CNY 44.27 | CNY 42.45 | 6.13M |
| 2026-06-02 | CNY 44.20 | +3.02% | CNY 42.57 | CNY 44.59 | CNY 41.35 | 9.18M |
| 2026-06-01 | CNY 42.90 | +0.36% | CNY 42.56 | CNY 43.86 | CNY 42.42 | 8.13M |
| 2026-05-29 | CNY 42.74 | -7.04% | CNY 46.74 | CNY 47.15 | CNY 42.74 | 13.35M |
| 2026-05-28 | CNY 45.98 | +6.46% | CNY 43.20 | CNY 47.51 | CNY 43.20 | 20.76M |
| 2026-05-27 | CNY 43.19 | +3.18% | CNY 41.15 | CNY 43.44 | CNY 41.15 | 10.12M |
| 2026-05-26 | CNY 41.86 | +0.24% | CNY 42.07 | CNY 42.36 | CNY 40.81 | 14.08M |