Shenzhen - Delayed Quote
CNY
Gotion High-tech Co.,Ltd. (002074.SZ)
24.49
+0.07
(+0.29%)
At close: 3:04:21 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
25.09
25.19
24.42
24.42
24.42
21,812,252
Nov 6, 2026
24.40
25.59
24.38
24.90
24.90
29,460,075
Nov 5, 2026
24.21
25.77
24.16
25.08
25.08
42,810,961
Nov 4, 2026
23.41
24.23
23.23
24.15
24.15
27,927,739
Nov 3, 2026
23.00
24.10
22.94
23.61
23.61
32,816,224
Nov 2, 2026
22.65
23.17
22.22
23.10
23.10
25,630,190
Oct 30, 2026
22.40
23.60
22.37
22.59
22.59
26,320,565
Oct 29, 2026
24.85
24.85
23.13
23.13
23.13
53,182,820
Oct 28, 2026
25.79
26.05
25.55
25.70
25.70
22,649,789
Oct 27, 2026
26.23
26.47
25.79
25.79
25.79
24,120,142
Oct 26, 2026
25.69
26.78
25.51
26.48
26.48
33,725,910
Oct 23, 2026
24.93
26.15
24.55
26.04
26.04
39,758,252
Oct 22, 2026
25.79
26.22
25.28
25.28
25.28
33,719,030
Oct 21, 2026
27.45
27.78
25.70
25.89
25.89
61,042,192
Oct 20, 2026
27.24
27.87
26.85
27.82
27.82
38,730,724
Oct 19, 2026
27.46
28.09
27.06
27.37
27.37
36,377,608
Oct 16, 2026
27.73
28.14
27.29
27.78
27.78
45,385,185
Oct 15, 2026
26.66
28.75
26.64
28.16
28.16
68,395,365
Oct 14, 2026
28.35
28.99
27.48
27.59
27.59
56,386,082
Oct 13, 2026
29.40
29.87
28.01
28.33
28.33
78,970,721
Oct 12, 2026
30.00
31.16
29.66
30.49
30.49
81,769,286
Oct 9, 2026
30.36
32.00
29.85
30.41
30.41
112,261,313
Oct 8, 2026
29.87
32.14
29.47
31.30
31.30
119,387,048
Sep 30, 2026
30.49
30.49
28.88
29.50
29.50
119,465,719
Sep 29, 2026
27.50
28.68
27.20
28.68
28.68
46,143,977
Sep 28, 2026
26.53
26.60
25.80
26.07
26.07
21,962,656
Sep 24, 2026
27.15
27.35
26.73
26.76
26.76
19,248,737
Sep 23, 2026
27.62
27.81
27.00
27.28
27.28
32,002,861
Sep 22, 2026
27.12
28.64
27.03
27.73
27.73
67,250,517
Sep 21, 2026
26.16
26.90
26.16
26.67
26.67
25,799,274
Sep 18, 2026
26.06
26.28
25.87
26.14
26.14
17,665,868
Sep 17, 2026
25.80
26.10
25.75
25.85
25.85
17,839,191
Sep 16, 2026
25.28
26.47
24.77
26.14
26.14
33,668,670
Sep 15, 2026
25.31
25.98
25.27
25.41
25.41
15,981,645
Sep 14, 2026
24.95
25.56
24.90
25.37
25.37
13,244,083
Sep 11, 2026
25.25
25.25
24.67
25.02
25.02
15,717,716
Sep 10, 2026
25.70
25.70
25.40
25.47
25.47
11,628,018
Sep 9, 2026
25.84
25.89
25.55
25.84
25.84
12,769,189
Sep 8, 2026
25.98
26.00
25.78
25.85
25.85
10,971,235
Sep 7, 2026
26.05
26.14
25.77
25.99
25.99
11,259,162
Sep 4, 2026
26.25
26.44
25.89
25.95
25.95
15,887,134
Sep 3, 2026
26.21
26.30
26.00
26.14
26.14
10,653,998
Sep 2, 2026
26.46
26.59
26.01
26.03
26.03
15,243,319
Sep 1, 2026
26.72
26.97
26.60
26.66
26.66
14,449,452
Aug 31, 2026
26.97
26.97
26.36
26.71
26.71
23,941,265
Aug 28, 2026
27.50
27.55
27.21
27.24
27.24
21,149,703
Aug 27, 2026
27.70
27.71
27.05
27.69
27.69
36,489,964
Aug 26, 2026
26.88
28.02
26.78
27.89
27.89
43,164,379
Aug 25, 2026
27.17
27.73
26.85
26.93
26.93
25,506,621
Aug 24, 2026
26.98
27.54
26.95
27.17
27.17
26,110,478
Aug 21, 2026
26.31
27.20
26.20
26.86
26.86
19,539,387
Aug 20, 2026
26.52
26.79
26.33
26.42
26.42
13,833,353
Aug 19, 2026
26.66
26.94
26.17
26.27
26.27
21,061,325
Aug 18, 2026
27.35
27.39
26.75
26.98
26.98
19,967,734
Aug 17, 2026
27.13
27.48
26.79
27.44
27.44
21,521,460
Aug 14, 2026
27.24
27.85
27.08
27.16
27.16
21,282,557
Aug 13, 2026
27.81
27.86
27.23
27.24
27.24
27,198,941
Aug 12, 2026
27.73
28.30
27.68
27.86
27.86
22,826,888
Aug 11, 2026
28.15
28.18
27.69
27.71
27.71
22,139,526
Aug 10, 2026
27.68
28.15
27.62
28.14
28.14
27,831,894
Aug 7, 2026
27.65
27.81
27.12
27.69
27.69
23,301,551
Aug 6, 2026
28.07
28.17
27.42
27.65
27.65
30,134,351
Aug 5, 2026
28.03
28.35
27.90
28.27
28.27
30,401,607
Aug 4, 2026
28.10
28.24
27.92
28.00
28.00
25,630,360
Aug 3, 2026
28.45
28.58
27.90
28.15
28.15
26,161,210
Jul 31, 2026
28.30
28.85
28.27
28.55
28.55
33,961,634
Jul 30, 2026
27.95
28.97
27.90
28.68
28.68
40,286,851
Jul 29, 2026
27.08
28.46
26.71
28.29
28.29
46,050,521
Jul 28, 2026
26.90
27.37
26.83
27.04
27.04
17,507,505
Jul 27, 2026
27.30
27.72
26.91
27.39
27.39
26,095,686
Jul 24, 2026
27.68
28.00
26.82
26.85
26.85
35,622,144
Jul 23, 2026
27.80
28.48
27.43
28.30
28.30
38,020,542
Jul 22, 2026
27.82
28.14
27.41
28.02
28.02
43,558,865
Jul 21, 2026
26.80
29.09
26.70
28.44
28.44
68,386,983
Jul 20, 2026
26.91
27.00
25.60
27.00
27.00
41,810,896
Jul 17, 2026
26.30
27.20
26.11
26.91
26.91
50,645,412
Jul 16, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
25.88
26.60
25.49
26.23
26.23
29,432,030
Jul 15, 2026
25.75
26.95
25.46
26.25
26.15
48,728,091
Jul 14, 2026
24.51
25.05
24.26
25.05
24.95
20,823,306
Jul 13, 2026
25.51
25.51
24.41
24.64
24.55
23,798,929
Jul 10, 2026
25.75
26.05
25.36
25.36
25.26
24,312,404
Jul 9, 2026
25.60
25.85
24.53
25.82
25.72
31,768,586
Jul 8, 2026
26.37
26.48
25.60
25.61
25.51
24,930,379
Jul 7, 2026
26.88
27.28
26.28
26.47
26.37
22,247,272
Jul 6, 2026
27.58
27.95
26.72
26.75
26.65
29,059,394
Jul 3, 2026
26.73
27.37
26.73
27.05
26.95
22,274,966
Jul 2, 2026
27.16
27.54
26.69
26.73
26.63
23,004,209
Jul 1, 2026
27.53
27.90
26.70
27.34
27.24
32,759,313
Jun 30, 2026
27.04
27.87
26.70
27.51
27.41
26,598,002
Jun 29, 2026
26.88
27.35
26.03
26.99
26.89
30,740,965
Jun 26, 2026
28.60
28.79
26.87
26.88
26.78
38,760,579
Jun 25, 2026
28.96
29.23
28.48
28.66
28.55
30,830,113
Jun 24, 2026
29.40
29.73
28.80
29.21
29.10
25,576,247
Jun 23, 2026
30.64
30.77
29.33
29.55
29.44
35,796,843
Jun 22, 2026
29.43
30.81
28.81
30.72
30.60
47,132,712
Jun 18, 2026
29.88
30.20
29.28
29.71
29.60
30,770,486
Jun 17, 2026
30.02
30.46
29.82
30.12
30.01
29,709,108
Jun 16, 2026
29.91
30.69
29.52
30.29
30.17
49,853,778
Jun 15, 2026
29.44
29.62
29.00
29.35
29.24
26,350,837
Jun 12, 2026
28.66
29.57
28.34
29.04
28.93
34,609,833
Jun 11, 2026
28.74
28.92
28.18
28.35
28.24
22,875,059
Jun 10, 2026
29.33
29.56
28.45
28.78
28.67
22,907,862
Jun 9, 2026
29.12
29.85
28.70
29.68
29.57
29,129,935
Jun 8, 2026
29.48
29.88
28.40
28.76
28.65
34,473,091
Jun 5, 2026
31.02
31.02
29.95
30.01
29.90
32,378,473
Jun 4, 2026
31.55
31.59
30.53
30.66
30.54
34,501,987
Jun 3, 2026
32.07
32.46
31.63
31.83
31.71
25,768,293
Jun 2, 2026
32.60
32.69
31.31
32.17
32.05
30,153,295
Jun 1, 2026
32.95
33.48
32.55
32.58
32.46
24,125,789
May 29, 2026
34.35
34.35
32.90
32.95
32.82
34,556,801
May 28, 2026
34.12
34.49
33.35
34.38
34.25
32,254,965
May 27, 2026
34.32
35.28
34.06
34.28
34.15
36,283,671
May 26, 2026
34.55
34.77
33.90
34.26
34.13
29,819,541
May 25, 2026
35.35
35.44
34.33
34.56
34.43
34,106,535
May 22, 2026
35.00
35.44
34.64
35.30
35.17
26,952,994
May 21, 2026
36.33
36.56
34.80
34.86
34.73
40,898,018
May 20, 2026
35.50
36.36
35.09
36.12
35.98
35,388,451
May 19, 2026
36.12
36.24
35.20
35.68
35.54
34,288,501
May 18, 2026
36.48
36.92
35.86
36.08
35.94
36,915,356
May 15, 2026
36.70
37.11
35.80
36.13
35.99
48,128,097
May 14, 2026
37.79
38.20
36.69
36.70
36.56
57,978,958
May 13, 2026
36.66
38.38
36.24
37.39
37.25
56,705,103
May 12, 2026
37.28
37.46
36.46
36.68
36.54
37,789,772
May 11, 2026
37.35
37.93
37.02
37.28
37.14
45,060,555
May 8, 2026
38.14
38.54
37.11
37.23
37.09
50,976,435
May 7, 2026
38.76
38.97
37.73
38.15
38.00
45,789,968
May 6, 2026
37.23
39.39
36.98
38.56
38.41
65,577,837
Apr 30, 2026
37.50
37.96
36.69
36.74
36.60
56,402,831
Apr 29, 2026
37.00
38.20
35.50
37.75
37.61
96,621,688
Apr 28, 2026
39.45
39.58
38.67
39.04
38.89
40,182,034
Apr 27, 2026
39.67
40.16
39.10
39.46
39.31
45,494,719
Apr 24, 2026
39.51
40.23
39.12
39.88
39.73
55,364,607
Apr 23, 2026
40.76
40.80
39.50
39.76
39.61
52,631,474
Apr 22, 2026
40.36
41.49
40.10
40.50
40.35
69,129,809
Apr 21, 2026
40.15
41.10
39.30
40.56
40.41
76,561,058
Apr 20, 2026
40.24
40.34
39.39
39.94
39.79
57,286,876
Apr 17, 2026
39.66
40.45
39.50
40.23
40.08
73,450,144
Apr 16, 2026
39.14
39.96
38.61
39.78
39.63
82,596,263
Apr 15, 2026
39.65
39.65
38.60
38.72
38.57
70,114,429
Apr 14, 2026
39.29
39.99
38.92
39.92
39.77
89,997,406
Apr 13, 2026
38.80
39.50
38.50
39.50
39.35
136,987,072
Apr 10, 2026
35.70
38.81
35.68
38.81
38.66
104,898,811
Apr 9, 2026
34.92
35.58
34.58
35.28
35.15
25,812,235
Apr 8, 2026
34.61
35.17
34.44
35.17
35.04
32,275,640
Apr 7, 2026
33.80
34.24
33.49
33.80
33.67
19,946,968
Apr 3, 2026
34.73
35.08
33.45
33.46
33.33
30,532,767
Apr 2, 2026
35.72
36.23
34.68
34.80
34.67
32,920,687
Apr 1, 2026
36.32
36.44
35.45
35.92
35.78
28,354,671
Mar 31, 2026
36.77
36.96
35.65
35.70
35.56
38,545,186
Mar 30, 2026
37.53
38.03
36.31
37.00
36.86
39,171,887
Mar 27, 2026
36.39
38.08
36.30
37.60
37.46
46,976,752
Mar 26, 2026
37.12
38.11
36.53
36.92
36.78
41,626,462
Mar 25, 2026
37.01
37.72
36.70
37.20
37.06
37,196,394
Mar 24, 2026
37.39
37.64
34.98
37.14
37.00
49,713,686
Mar 23, 2026
37.27
38.29
36.91
37.04
36.90
50,785,310
Mar 20, 2026
37.51
38.88
37.31
37.70
37.56
67,508,176
Mar 19, 2026
36.64
37.86
36.50
36.98
36.84
33,509,408
Mar 18, 2026
37.91
38.07
36.37
37.01
36.87
36,748,534
Mar 17, 2026
38.80
39.37
37.70
37.73
37.59
36,306,310
Mar 16, 2026
38.60
39.20
37.91
38.84
38.69
37,399,207
Mar 13, 2026
39.25
39.50
38.46
38.73
38.58
45,862,659
Mar 12, 2026
38.72
39.02
38.37
38.98
38.83
43,925,386
Mar 11, 2026
38.10
39.66
38.10
38.96
38.81
75,628,804
Mar 10, 2026
37.80
38.59
37.72
38.06
37.92
43,379,547
Mar 9, 2026
35.82
37.79
34.89
37.73
37.59
62,937,799
Mar 6, 2026
36.41
36.57
35.98
36.30
36.16
22,256,212
Mar 5, 2026
36.60
36.90
36.27
36.48
36.34
25,661,059
Mar 4, 2026
35.90
36.63
35.74
35.91
35.77
28,479,404
Mar 3, 2026
37.20
37.98
36.20
36.24
36.10
43,811,626
Mar 2, 2026
37.01
37.65
36.73
37.20
37.06
36,429,511
Feb 27, 2026
37.73
38.00
37.66
37.90
37.76
22,894,951
Feb 26, 2026
38.53
38.62
37.83
38.07
37.92
31,381,017
Feb 25, 2026
37.69
38.53
37.62
38.42
38.27
41,955,116
Feb 24, 2026
37.30
37.94
37.21
37.69
37.55
30,848,798
Feb 13, 2026
37.00
37.46
36.77
36.91
36.77
23,252,784
Feb 12, 2026
37.02
37.35
36.77
37.18
37.04
26,385,472
Feb 11, 2026
36.84
37.93
36.70
37.39
37.25
38,636,242
Feb 10, 2026
37.10
37.36
36.82
36.84
36.70
21,706,170
Feb 9, 2026
36.92
37.36
36.89
37.16
37.02
27,145,539
Feb 6, 2026
36.38
37.44
35.65
36.70
36.56
40,925,386
Feb 5, 2026
37.61
37.80
37.05
37.14
37.00
25,938,629
Feb 4, 2026
37.59
38.08
37.21
37.95
37.81
30,950,797
Feb 3, 2026
37.80
37.96
37.17
37.96
37.82
32,150,089
Feb 2, 2026
38.26
38.34
37.37
37.54
37.40
37,750,558
Jan 30, 2026
37.55
38.10
36.90
37.98
37.84
41,101,221
Jan 29, 2026
38.25
38.58
37.66
37.68
37.54
40,179,267
Jan 28, 2026
39.00
39.09
38.07
38.46
38.31
44,256,893
Jan 27, 2026
40.06
40.29
38.01
39.00
38.85
71,579,678
Jan 26, 2026
42.00
42.10
40.16
40.36
40.21
58,415,965
Jan 23, 2026
39.83
41.64
39.83
41.51
41.35
81,802,183
Jan 22, 2026
40.49
41.47
39.70
39.83
39.68
46,406,091
Jan 21, 2026
39.85
41.14
39.61
40.48
40.33
43,135,402
Jan 20, 2026
41.29
41.50
39.51
39.97
39.82
62,359,121
Jan 19, 2026
41.35
41.69
40.62
41.32
41.16
44,874,531
Jan 16, 2026
41.41
41.95
41.06
41.34
41.18
61,622,659
Jan 15, 2026
39.90
41.50
39.72
40.96
40.80
69,808,545
Jan 14, 2026
39.50
41.18
39.31
40.00
39.85
74,461,976
Jan 13, 2026
40.00
40.69
39.41
39.60
39.45
58,543,489
Jan 12, 2026
40.75
40.75
39.38
40.08
39.93
74,913,979
Jan 9, 2026
40.69
41.60
40.31
41.03
40.87
46,095,351
Jan 8, 2026
40.71
41.51
40.28
40.67
40.52
41,448,375
Jan 7, 2026
41.01
42.29
40.77
41.13
40.97
55,269,898
Jan 6, 2026
40.50
41.40
40.38
40.91
40.75
53,890,506
Jan 5, 2026
38.99
40.42
38.99
40.29
40.14
49,111,941
Dec 31, 2025
39.65
39.85
39.00
39.11
38.96
26,075,402
Dec 30, 2025
38.99
39.85
38.84
39.50
39.35
32,032,950
Dec 29, 2025
40.31
40.31
39.12
39.48
39.33
39,687,310
Dec 26, 2025
39.64
40.74
39.35
40.08
39.93
58,036,342
Dec 25, 2025
39.29
39.67
38.82
39.39
39.24
29,796,862
Dec 24, 2025
39.20
39.59
39.01
39.34
39.19
34,439,964
Dec 23, 2025
38.61
39.98
38.60
39.32
39.17
56,289,706
Dec 22, 2025
38.16
38.84
38.16
38.59
38.44
31,334,701
Dec 19, 2025
37.73
38.25
37.65
38.00
37.86
26,534,186
Dec 18, 2025
37.98
38.35
37.51
37.58
37.44
23,684,569
Dec 17, 2025
37.26
38.38
37.26
38.27
38.12
31,822,719
Dec 16, 2025
37.93
38.02
36.87
37.10
36.96
29,824,813
Dec 15, 2025
38.63
38.87
37.88
38.03
37.89
25,163,019
Dec 12, 2025
38.56
38.94
37.90
38.70
38.55
34,836,928
Dec 11, 2025
39.14
39.80
38.49
38.50
38.35
35,618,383
Dec 10, 2025
39.08
39.22
38.38
39.00
38.85
25,575,649
Dec 9, 2025
38.96
39.43
38.76
39.09
38.94
26,082,159
Dec 8, 2025
38.56
39.57
38.56
39.31
39.16
37,040,545
Dec 5, 2025
38.29
38.58
37.86
38.54
38.39
24,725,748
Dec 4, 2025
37.90
38.29
37.51
38.13
37.98
21,156,307
Dec 3, 2025
38.67
38.95
37.90
38.00
37.86
24,534,277
Dec 2, 2025
39.00
39.05
38.46
38.62
38.47
26,256,489
Dec 1, 2025
39.33
39.55
38.91
39.28
39.13
34,567,597
Nov 28, 2025
38.37
39.38
38.27
39.09
38.94
42,087,606
Nov 27, 2025
38.41
39.55
38.41
38.50
38.35
47,119,795
Nov 26, 2025
38.15
38.86
37.75
38.34
38.19
38,145,143
Nov 25, 2025
38.03
38.57
37.81
38.25
38.10
38,402,199
Nov 24, 2025
38.41
38.60
37.55
37.87
37.73
38,375,087
Nov 21, 2025
39.10
39.45
37.77
37.77
37.63
64,075,808
Nov 20, 2025
40.94
41.73
39.59
39.59
39.44
50,568,878
Nov 19, 2025
41.70
42.56
40.49
40.90
40.74
49,320,899
Nov 18, 2025
42.87
43.48
41.65
42.02
41.86
51,496,348
Nov 17, 2025
42.50
43.63
42.09
43.00
42.84
44,999,830
Nov 14, 2025
43.00
43.98
42.40
42.88
42.72
55,341,804
Nov 13, 2025
41.39
44.10
41.30
43.40
43.23
90,247,975
Nov 12, 2025
42.21
42.57
40.85
41.41
41.25
55,910,459
Nov 11, 2025
43.42
44.37
42.60
42.66
42.50
53,240,089
Nov 10, 2025
44.54
44.93
42.86
43.27
43.11
63,888,333
