Shenzhen - Delayed Quote CNY

Gotion High-tech Co.,Ltd. (002074.SZ)

26.65
+2.42
+(9.99%)
As of 1:23:57 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 21, 202522.9026.6524.2526.6526.65122,251,959
May 20, 202523.5125.1223.5124.2324.23103,478,587
May 19, 202523.2023.7223.1023.1223.1248,987,595
May 16, 202522.9023.7322.8823.1023.1046,894,716
May 15, 202523.7123.7722.9923.0423.0449,966,892
May 14, 202523.7524.2923.6623.8323.8355,111,794
May 13, 202523.8924.0223.4523.9323.9369,944,062
May 12, 202524.0224.8923.4124.1524.15117,275,588
May 9, 202521.3523.4321.1023.2523.2557,380,967
May 8, 202521.0721.4721.0121.3021.3015,551,769
May 7, 202521.3021.3320.8521.0021.0015,565,692
May 6, 202520.8021.0220.7921.0221.0214,814,765
Apr 30, 202520.3820.7720.3420.6620.6612,400,069
Apr 29, 202520.0620.4420.0620.3920.3911,386,200
Apr 28, 202520.3920.4520.1020.1120.1110,319,361
Apr 25, 202520.2020.3220.0320.2720.2710,660,994
Apr 24, 202520.1620.3219.9820.0320.0310,057,761
Apr 23, 202520.2020.2919.9920.1620.1611,202,977
Apr 22, 202520.1920.2219.9920.1020.109,339,186
Apr 21, 202520.2320.3620.0920.3020.308,780,670
Apr 18, 202520.1720.2719.9920.2220.227,638,106
Apr 17, 202520.1320.3720.1020.1720.179,818,093
Apr 16, 202520.1620.3719.8820.3320.3312,296,155
Apr 15, 202520.3920.6420.2120.3020.3012,621,559
Apr 14, 202520.4020.7020.2820.3620.3616,225,550
Apr 11, 202519.4420.1619.3920.0820.0817,648,461
Apr 10, 202519.8019.9319.5319.6519.6519,816,014
Apr 9, 202518.8019.3418.4119.2819.2823,803,120
Apr 8, 202519.2219.6918.9019.2019.2025,906,672
Apr 7, 202519.8820.5719.4419.4419.4424,547,327
Apr 3, 202521.5521.9121.5021.6021.608,766,001
Apr 2, 202521.8522.0121.7521.8321.838,179,107
Apr 1, 202521.7621.9921.6721.8521.8510,061,778
Mar 31, 202522.2122.3721.6021.7821.7816,576,218
Mar 28, 202522.2422.3322.0422.1022.108,349,823
Mar 27, 202522.1822.3621.9322.2022.2011,762,944
Mar 26, 202522.3022.4122.2222.2422.2410,169,317
Mar 25, 202522.3522.4922.1222.3322.3310,732,562
Mar 24, 202522.5022.5521.9822.3122.3114,154,344
Mar 21, 202522.8023.0022.3822.5222.5218,871,223
Mar 20, 202523.2823.2922.9122.9322.9313,462,144
Mar 19, 202523.3223.3822.9723.1823.1820,317,511
Mar 18, 202523.4823.7923.3523.4023.4024,875,571
Mar 17, 202523.2923.4423.1223.3323.3324,721,898
Mar 14, 202522.9623.2522.8023.2223.2221,033,468
Mar 13, 202523.2023.4922.7522.9422.9421,144,909
Mar 12, 202523.2223.3323.0223.1323.1318,576,147
Mar 11, 202522.8623.1622.7323.1623.1614,348,256
Mar 10, 202523.0923.3822.9423.1123.1118,308,540
Mar 7, 202523.3523.3522.9023.0123.0126,651,015
Mar 6, 202523.4523.6323.2823.4623.4627,933,088
Mar 5, 202523.5923.6823.1323.3223.3224,911,071
Mar 4, 202523.9623.9623.2023.6523.6541,140,974
Mar 3, 202523.7824.7823.5924.2024.2065,933,388
Feb 28, 202523.5824.1323.2323.2923.2949,505,930
Feb 27, 202523.4024.0623.3023.5623.5650,429,623
Feb 26, 202522.9523.4822.9523.2423.2426,325,393
Feb 25, 202522.7723.2022.6522.9322.9324,474,211
Feb 24, 202523.1523.3322.8123.0223.0233,160,032
Feb 21, 202522.4422.9922.4222.9322.9335,105,701
Feb 20, 202522.5822.6322.2322.3822.3818,583,035
Feb 19, 202522.1522.6422.1022.5722.5726,015,076
Feb 18, 202522.7323.0222.3022.4322.4338,058,151
Feb 17, 202522.8222.8622.2522.3922.3925,112,383
Feb 14, 202522.1922.7422.1422.5722.5730,133,593
Feb 13, 202522.0622.4922.0222.0822.0825,365,201
Feb 12, 202521.7922.2021.6522.0522.0517,318,602
Feb 11, 202522.0022.0121.7321.7821.7812,007,760
Feb 10, 202522.1722.2321.8822.0822.0819,843,156
Feb 7, 202521.6322.0821.5121.8921.8922,068,927
Feb 6, 202520.8921.6920.8121.6821.6820,096,651
Feb 5, 202520.8821.0720.7120.9120.9111,399,785
Jan 27, 202520.9421.1320.6920.6920.698,079,789
Jan 24, 202520.8521.0520.7720.9220.9210,507,238
Jan 23, 202521.2521.3920.9020.9220.9211,024,770
Jan 22, 202521.0721.1520.8420.9620.969,232,252
Jan 21, 202521.5121.5721.0721.1621.1610,145,464
Jan 20, 202521.1621.6421.1321.3821.3816,145,199
Jan 17, 202520.8121.0720.7520.9620.969,472,762
Jan 16, 202521.0721.0920.7220.9320.9310,940,753
Jan 15, 202520.9821.0820.7020.9120.9112,591,456
Jan 14, 202520.5420.9820.3220.9820.9817,316,650
Jan 13, 202520.0320.5519.8920.3620.3611,109,775
Jan 10, 202520.5020.5520.1020.1220.1210,436,032
Jan 9, 202520.3020.6120.2120.4320.439,462,834
Jan 8, 202520.6020.6419.9820.4420.4412,249,570
Jan 7, 202520.4720.6520.3020.6520.6512,841,300
Jan 6, 202520.0720.4420.0320.1620.1613,561,700
Jan 3, 202520.4020.5919.8519.9319.9316,207,732
Jan 2, 202521.2021.2020.2820.4020.4020,118,373
Dec 31, 202421.8922.0021.1621.2221.2216,312,169
Dec 30, 202421.7322.0321.6721.9421.9413,509,500
Dec 27, 202421.7222.0521.5921.8221.8214,309,374
Dec 26, 202421.8021.8921.6521.7121.719,963,631
Dec 25, 202422.0222.1221.6021.7021.7010,073,489
Dec 24, 202421.7822.1021.7322.0222.0213,185,102
Dec 23, 202421.9022.2221.6621.6621.6615,920,107
Dec 20, 202421.7222.3521.6121.8221.8226,243,561
Dec 19, 202421.5021.7521.3121.7321.7311,565,000
Dec 18, 202421.7721.8221.6321.7221.729,585,581
Dec 17, 202421.6022.0621.5821.6821.6817,056,438
Dec 16, 202422.1022.1821.5121.6321.6324,434,293
Dec 13, 202422.6722.6722.2022.2122.2120,621,839
Dec 12, 202422.5722.7022.3222.6922.6920,874,677
Dec 11, 202422.5022.6322.4022.5722.5718,109,378
Dec 10, 202423.1123.2022.5622.6022.6028,023,876
Dec 9, 202422.7022.8722.3522.5322.5317,373,470
Dec 6, 202422.5122.8922.2222.7122.7122,051,897
Dec 5, 202422.3122.5422.2622.5122.5117,407,636
Dec 4, 202422.8122.8222.3122.4222.4221,702,868
Dec 3, 202423.2723.2822.7122.8822.8826,416,227
Dec 2, 202423.2223.3422.7123.2823.2829,461,777
Nov 29, 202423.0123.4522.6423.2123.2131,929,985
Nov 28, 202423.2523.9523.1023.1423.1432,381,681
Nov 27, 202422.7023.2522.1123.2223.2238,559,552
Nov 26, 202424.3324.3323.0523.1223.1259,073,394
Nov 25, 202422.8824.9522.8724.7024.7091,779,276
Nov 22, 202423.6023.6022.6522.7022.7032,555,031
Nov 21, 202424.1524.1823.4323.7523.7530,089,786
Nov 20, 202423.9724.3523.7224.0624.0637,384,882
Nov 19, 202423.2623.9922.8023.9723.9737,738,314
Nov 18, 202423.5124.1823.0523.2123.2136,885,921
Nov 15, 202424.0124.3323.3323.3323.3333,739,848
Nov 14, 202425.3525.5024.2024.2324.2344,199,962
Nov 13, 202424.8325.5024.3024.9224.9242,327,553
Nov 12, 202425.2826.0524.7925.0525.0563,629,097
Nov 11, 202424.5025.7724.2325.2825.2873,895,585
Nov 8, 202424.3125.2924.0724.1024.1056,127,569
Nov 7, 202424.0024.3323.6624.1424.1446,804,242
Nov 6, 202423.7024.6323.6323.8423.8457,548,932
Nov 5, 202423.0123.7522.8023.6723.6747,055,908
Nov 4, 202422.5624.2622.5523.3723.3747,930,643
Nov 1, 202422.7623.2522.1422.3722.3728,487,129
Oct 31, 202422.8523.0022.4022.7722.7729,613,841
Oct 30, 202422.5122.8822.3622.6522.6522,740,195
Oct 29, 202423.1623.4522.5922.6422.6428,599,379
Oct 28, 202423.4723.5122.7823.1623.1633,295,184
Oct 25, 202422.2323.3022.2322.9822.9844,462,551
Oct 24, 202422.6822.6822.0822.1722.1718,461,823
Oct 23, 202422.5223.0722.1822.7322.7336,616,933
Oct 22, 202422.1722.6522.0122.5122.5131,704,837
Oct 21, 202422.6022.8022.0122.1622.1639,461,053
Oct 18, 202420.6522.1520.6521.6521.6531,837,995
Oct 17, 202421.0021.3120.6720.6920.6916,770,860
Oct 16, 202420.9821.2820.7020.9220.9221,613,368
Oct 15, 202421.9122.0321.3321.3621.3620,360,671
Oct 14, 202421.6522.0621.3721.9121.9123,758,529
Oct 11, 202422.8122.8121.3221.6221.6229,252,012
Oct 10, 202423.1123.8622.6222.8122.8133,006,916
Oct 9, 202425.1925.1923.0823.0923.0954,106,592
Oct 8, 202425.4125.4123.8625.4125.4167,292,344
Sep 30, 202421.9423.1021.6123.1023.1053,354,585
Sep 27, 202419.7021.3819.7021.0021.0036,502,076
Sep 26, 202418.8219.4918.8219.4919.4917,038,941
Sep 25, 202418.9019.4918.9018.9918.9921,560,683
Sep 24, 202418.1218.8818.0418.8718.8720,330,467
Sep 23, 202418.0718.2217.9118.0518.056,791,236
Sep 20, 202418.1718.1917.8418.0818.0810,509,041
Sep 19, 202418.1518.4117.8518.1718.179,558,797
Sep 18, 202418.2818.3317.8318.0918.0910,284,684
Sep 13, 202418.8818.9318.2718.2818.2811,429,300
Sep 12, 202418.8119.0918.7618.8818.8811,257,505
Sep 11, 202418.3019.1218.2618.9418.9419,640,594
Sep 10, 202418.3418.4417.9318.2918.298,674,830
Sep 9, 202418.3618.6018.2618.3318.337,144,200
Sep 6, 202418.8018.8218.4918.5118.517,415,761
Sep 5, 202418.8819.1018.7318.8518.8510,091,300
Sep 4, 202418.5319.1918.5018.9418.9417,788,237
Sep 3, 202418.3018.8618.2518.7318.7311,470,232
Sep 2, 202418.6919.0618.3918.4018.4013,192,646
Aug 30, 202418.3018.8718.2918.6618.6617,052,495
Aug 29, 202418.1018.6918.0118.4018.4015,109,542
Aug 28, 202417.9518.1217.6018.1018.109,457,104
Aug 27, 202418.5018.5118.0018.0818.0812,827,099
Aug 26, 202417.9819.0017.9718.5718.5719,674,435
Aug 23, 202418.4418.5517.8717.9517.9519,016,902
Aug 22, 202418.5319.2018.3218.7218.7228,917,530
Aug 21, 202417.9418.4517.8818.3018.3012,542,263
Aug 20, 202418.2618.3317.9918.0518.058,202,096
Aug 19, 202418.1718.3418.0518.1218.126,894,851
Aug 16, 202418.4618.4718.2018.2118.216,614,911
Aug 15, 202418.3018.5418.1618.4518.457,451,496
Aug 14, 202418.6518.8918.3818.3818.386,652,877
Aug 13, 202418.4918.8818.4018.7118.717,946,885
Aug 12, 202418.9919.1418.4718.5518.558,175,633
Aug 9, 202419.1719.3318.8318.8318.837,538,353
Aug 8, 202419.1119.3118.9019.1119.118,020,830
Aug 7, 202419.2719.3919.1719.2119.216,979,209
Aug 6, 202419.2819.4818.9819.3019.309,862,241
Aug 5, 202419.1919.5819.0719.1019.1012,919,883
Aug 2, 202419.4019.5719.2119.2519.259,990,654
Aug 1, 202419.4819.6719.4319.5219.5212,189,677
Jul 31, 202419.1419.5619.0219.5319.5316,148,879
Jul 30, 202418.9819.1618.9019.1419.147,086,668
Jul 29, 202419.3419.3818.8419.0819.089,323,153
Jul 26, 202418.8319.3418.8319.2219.2211,007,944
Jul 25, 202418.4118.9818.3718.8818.889,243,258
Jul 24, 202418.6218.7818.5218.6118.619,552,515
Jul 23, 202419.1119.1518.5818.6218.6212,109,603
Jul 22, 202419.1719.3419.0019.1119.119,818,328
Jul 19, 202419.0919.2518.9119.1919.1910,642,638
Jul 18, 202419.0019.2718.7619.1619.1612,583,011
Jul 17, 202419.1219.1918.9319.0919.0911,179,203
Jul 16, 202418.6619.3318.6019.2319.2320,033,437
Jul 15, 202418.8018.8918.5618.6618.668,696,400
Jul 12, 202418.8519.1418.7318.8318.8310,945,475
Jul 11, 202418.6718.9618.5418.8018.8015,855,235
Jul 10, 202418.0718.5818.0218.3218.3212,031,983
Jul 9, 202417.8418.2417.7118.1518.1511,633,383
Jul 8, 202418.2918.2917.7817.8717.8711,330,820
Jul 5, 202418.2318.3817.9818.3418.3411,445,849
Jul 4, 202418.6518.7418.2818.3118.319,794,010
Jul 3, 202418.4518.8718.3018.6618.6614,061,690
Jul 2, 202418.5018.7318.3418.4118.4112,987,624
Jul 1, 202418.8819.0318.2118.6018.6021,162,671
Jun 28, 202419.0419.4219.0119.1519.1516,509,464
Jun 27, 202419.5019.5119.0819.1719.1713,683,669
Jun 26, 202419.2619.6218.8319.6219.6219,651,982
Jun 25, 202419.4419.6918.8919.0519.0517,664,232
Jun 24, 202419.4619.8019.3019.3619.3616,053,729
Jun 21, 2024 0.1 Dividend
Jun 21, 202419.7519.9919.4319.6919.6917,228,188
Jun 20, 202420.2620.3919.7419.7519.6517,994,277
Jun 19, 202420.6720.6720.2020.2520.1516,994,774
Jun 18, 202420.8020.9020.4020.6820.5825,393,134
Jun 17, 202419.2121.1019.1520.8320.7254,812,838
Jun 14, 202419.1219.2418.8019.2019.1016,616,771
Jun 13, 202419.2819.3819.0219.0518.9517,042,251
Jun 12, 202419.3519.4019.1219.3319.2313,779,427
Jun 11, 202419.2019.4518.7819.4519.3517,350,220
Jun 7, 202419.7119.9318.9719.2819.1829,461,926
Jun 6, 202420.1020.3519.6319.7019.6027,735,780
Jun 5, 202420.5420.7720.1920.2120.1121,076,348
Jun 4, 202420.2320.8420.0120.6920.5928,790,084
Jun 3, 202420.3420.4719.9420.3720.2725,428,251
May 31, 202420.5920.8220.3020.3020.2023,861,903
May 30, 202420.8421.0820.4220.4920.3929,272,412
May 29, 202420.3421.1520.2520.8320.7236,118,580
May 28, 202421.0221.1620.4320.4520.3536,103,117
May 27, 202420.9121.6320.6821.3421.2349,614,704
May 24, 202421.0221.3220.6420.6820.5828,349,370
May 23, 202421.9021.9821.0221.1621.0542,036,505
May 22, 202421.8022.1721.5021.8821.7757,507,247
May 21, 202420.9622.5020.9622.0521.9487,259,657

Related Tickers

688005.SS Ningbo Ronbay New Energy Technology Co.,Ltd.
19.91
+2.52%
 
ABHBY Alfen N.V.
6.00
0.00%
 
3931.HK CALB Group Co., Ltd.
18.200
+2.36%
 
LIGHT.AS Signify N.V.
21.08
+2.43%
 
CBAT CBAK Energy Technology, Inc.
0.8297
+3.07%
 
TE T1 Energy Inc.
1.0900
-2.68%
 
ALFEN.AS Alfen N.V.
10.90
+5.67%
 
EOSE Eos Energy Enterprises, Inc.
6.20
-4.76%
 
FCEL FuelCell Energy, Inc.
4.5800
-6.15%
 
PLUG Plug Power Inc.
0.8250
+4.59%