Gotion High tech Co Ltd (002074.SHE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	27.65	27.81	27.12	27.69	+0.14%	23,301,551
2026-08-06	28.07	28.17	27.42	27.65	-2.19%	30,134,352
2026-08-05	28.03	28.35	27.90	28.27	+0.96%	30,401,607
2026-08-04	28.10	28.24	27.92	28.00	-0.53%	25,630,359
2026-08-03	28.45	28.58	27.90	28.15	-1.40%	26,161,211
2026-07-31	28.30	28.85	28.27	28.55	-0.45%	33,961,633
2026-07-30	27.95	28.97	27.90	28.68	+1.38%	40,286,852
2026-07-29	27.08	28.46	26.71	28.29	+4.62%	46,050,520
2026-07-28	26.90	27.37	26.83	27.04	-1.28%	17,507,504
2026-07-27	27.30	27.72	26.91	27.39	+2.01%	26,095,686
2026-07-24	27.68	28.00	26.82	26.85	-5.12%	35,622,145
2026-07-23	27.80	28.48	27.43	28.30	+1.00%	38,020,543
2026-07-22	27.82	28.14	27.41	28.02	-1.48%	43,558,863
2026-07-21	26.80	29.09	26.70	28.44	+5.33%	68,386,984
2026-07-20	26.91	27.00	25.60	27.00	+0.33%	41,810,895
2026-07-17	26.30	27.20	26.11	26.91	+2.59%	50,645,410
2026-07-16	25.88	26.60	25.49	26.23	-0.08%	29,432,029
2026-07-15	25.75	26.95	25.46	26.25	+4.79%	48,728,094
2026-07-14	24.51	25.05	24.26	25.05	+1.66%	20,823,307
2026-07-13	25.51	25.51	24.41	24.64	-2.84%	23,798,928
2026-07-10	25.75	26.05	25.36	25.36	-1.78%	24,312,404
2026-07-09	25.60	25.85	24.53	25.82	+0.82%	31,768,586
2026-07-08	26.37	26.48	25.60	25.61	-3.25%	24,930,379
2026-07-07	26.88	27.28	26.28	26.47	-1.05%	22,247,272
2026-07-06	27.58	27.95	26.72	26.75	-1.11%	29,059,394
2026-07-03	26.73	27.37	26.73	27.05	+1.20%	22,274,967
2026-07-02	27.16	27.54	26.69	26.73	-2.23%	23,004,207
2026-07-01	27.53	27.90	26.70	27.34	-0.62%	32,759,312
2026-06-30	27.04	27.87	26.70	27.51	+1.93%	26,598,002
2026-06-29	26.88	27.35	26.03	26.99	+0.41%	30,740,965
2026-06-26	28.60	28.79	26.87	26.88	-6.21%	38,760,578
2026-06-25	28.96	29.23	28.48	28.66	-1.88%	30,830,111
2026-06-24	29.40	29.73	28.80	29.21	-1.15%	25,576,248
2026-06-23	30.64	30.77	29.33	29.55	-3.81%	35,796,844
2026-06-22	29.43	30.81	28.81	30.72	+3.40%	47,132,711
2026-06-18	29.88	30.20	29.28	29.71	-1.36%	30,770,480
2026-06-17	30.02	30.46	29.82	30.12	-0.56%	29,709,100
2026-06-16	29.91	30.69	29.52	30.29	+3.20%	49,853,770
2026-06-15	29.44	29.62	29.00	29.35	+1.07%	26,350,830
2026-06-12	28.66	29.57	28.34	29.04	+2.43%	34,609,832
2026-06-11	28.74	28.92	28.18	28.35	-1.49%	22,875,051
2026-06-10	29.33	29.56	28.45	28.78	-3.03%	22,907,859
2026-06-09	29.12	29.85	28.70	29.68	+3.20%	29,129,936
2026-06-08	29.48	29.88	28.40	28.76	-4.17%	34,473,094
2026-06-05	31.02	31.02	29.95	30.01	-2.12%	32,378,471
2026-06-04	31.55	31.59	30.53	30.66	-3.68%	34,501,980
2026-06-03	32.07	32.46	31.63	31.83	-1.06%	25,768,289
2026-06-02	32.60	32.69	31.31	32.17	-1.26%	30,153,289
2026-06-01	32.95	33.48	32.55	32.58	-1.12%	24,125,779
2026-05-29	34.35	34.35	32.90	32.95	-4.16%	34,556,801
2026-05-28	34.12	34.49	33.35	34.38	+0.29%	32,254,961
2026-05-27	34.32	35.28	34.06	34.28	+0.06%	36,283,672
2026-05-26	34.55	34.77	33.90	34.26	-0.87%	29,819,539
2026-05-25	35.35	35.44	34.33	34.56	-2.10%	34,106,527
2026-05-22	35.00	35.44	34.64	35.30	+1.26%	26,952,990
2026-05-21	36.33	36.56	34.80	34.86	-3.49%	40,898,008
2026-05-20	35.50	36.36	35.09	36.12	+1.23%	35,388,449
2026-05-19	36.12	36.24	35.20	35.68	-1.11%	34,288,500
2026-05-18	36.48	36.92	35.86	36.08	-0.14%	36,915,352
2026-05-15	36.70	37.11	35.80	36.13	-1.55%	48,128,090
2026-05-14	37.79	38.20	36.69	36.70	-1.85%	57,978,953
2026-05-13	36.66	38.38	36.24	37.39	+1.94%	56,705,102
2026-05-12	37.28	37.46	36.46	36.68	-1.61%	37,789,770
2026-05-11	37.35	37.93	37.02	37.28	+0.13%	45,060,551
2026-05-08	38.14	38.54	37.11	37.23	-2.41%	50,976,434
2026-05-07	38.76	38.97	37.73	38.15	-1.06%	45,789,961
2026-05-06	37.23	39.39	36.98	38.56	+4.95%	65,577,828
2026-04-30	37.50	37.96	36.69	36.74	-2.68%	56,402,832
2026-04-29	37.00	38.20	35.50	37.75	-3.30%	96,621,680
2026-04-28	39.45	39.58	38.67	39.04	-1.06%	40,182,031
2026-04-27	39.67	40.16	39.10	39.46	-1.05%	45,494,711
2026-04-24	39.51	40.23	39.12	39.88	+0.30%	55,364,602
2026-04-23	40.76	40.80	39.50	39.76	-1.83%	52,631,473
2026-04-22	40.36	41.49	40.10	40.50	-0.15%	69,129,797
2026-04-21	40.15	41.10	39.30	40.56	+1.55%	76,561,047
2026-04-20	40.24	40.34	39.39	39.94	-0.72%	57,286,871
2026-04-17	39.66	40.45	39.50	40.23	+1.13%	73,450,141
2026-04-16	39.14	39.96	38.61	39.78	+2.74%	82,596,258
2026-04-15	39.65	39.65	38.60	38.72	-3.01%	70,114,414
2026-04-14	39.29	39.99	38.92	39.92	+1.06%	89,997,398
2026-04-13	38.80	39.50	38.50	39.50	+1.78%	136,987,016
2026-04-10	35.70	38.81	35.68	38.81	+10.01%	104,898,797
2026-04-09	34.92	35.58	34.58	35.28	+0.31%	25,812,230
2026-04-08	34.61	35.17	34.44	35.17	+4.05%	32,275,640
2026-04-07	33.80	34.24	33.49	33.80	+1.02%	19,946,961
2026-04-03	34.73	35.08	33.45	33.46	-3.85%	30,532,760
2026-04-02	35.72	36.23	34.68	34.80	-3.12%	32,920,680
2026-04-01	36.32	36.44	35.45	35.92	+0.62%	28,354,670
2026-03-31	36.77	36.96	35.65	35.70	-3.51%	38,545,180
2026-03-30	37.53	38.03	36.31	37.00	-1.60%	39,171,879
2026-03-27	36.39	38.08	36.30	37.60	+1.84%	46,976,754
2026-03-26	37.12	38.11	36.53	36.92	-0.75%	41,626,461
2026-03-25	37.01	37.72	36.70	37.20	+0.16%	37,196,391
2026-03-24	37.39	37.64	34.98	37.14	+0.27%	49,713,680
2026-03-23	37.27	38.29	36.91	37.04	-1.75%	50,785,312
2026-03-20	37.51	38.88	37.31	37.70	+1.95%	67,508,172
2026-03-19	36.64	37.86	36.50	36.98	-0.08%	33,509,398
2026-03-18	37.91	38.07	36.37	37.01	-1.91%	36,748,527
2026-03-17	38.80	39.37	37.70	37.73	-2.86%	36,306,312
2026-03-16	38.60	39.20	37.91	38.84	+0.28%	37,399,199
2026-03-13	38.70	39.50	38.46	38.73	-0.64%	45,862,648
2026-03-12	38.72	39.02	38.37	38.98	+0.05%	43,925,379
2026-03-11	38.10	39.66	38.10	38.96	+2.36%	75,628,797
2026-03-10	37.80	38.59	37.72	38.06	+0.87%	43,379,539
2026-03-09	35.82	37.79	34.89	37.73	+3.94%	62,937,793
2026-03-06	36.41	36.57	35.98	36.30	-0.49%	22,256,211
2026-03-05	36.60	36.90	36.27	36.48	+1.59%	25,661,051
2026-03-04	35.90	36.63	35.74	35.91	-0.91%	28,479,400
2026-03-03	37.20	37.98	36.20	36.24	-2.58%	43,811,621
2026-03-02	37.01	37.65	36.73	37.20	-1.85%	36,429,512
2026-02-27	37.73	38.00	37.66	37.90	-0.45%	22,894,949
2026-02-26	38.53	38.62	37.83	38.07	-0.91%	31,381,010
2026-02-25	37.69	38.53	37.62	38.42	+1.94%	41,955,113
2026-02-24	37.30	37.94	37.21	37.69	+2.11%	30,848,789
2026-02-13	37.00	37.46	36.77	36.91	-0.73%	23,252,779
2026-02-12	37.02	37.35	36.77	37.18	-0.56%	26,385,471
2026-02-11	36.84	37.93	36.70	37.39	+1.49%	38,636,238
2026-02-10	37.10	37.36	36.82	36.84	-0.86%	21,706,170
2026-02-09	36.92	37.36	36.89	37.16	+1.25%	27,145,529
2026-02-06	36.38	37.44	35.65	36.70	-1.18%	40,925,379
2026-02-05	37.61	37.80	37.05	37.14	-2.13%	25,938,619
2026-02-04	37.59	38.08	37.21	37.95	-0.03%	30,950,789
2026-02-03	37.80	37.96	37.17	37.96	+1.12%	32,150,080
2026-02-02	38.26	38.34	37.37	37.54	-1.16%	37,750,551
2026-01-30	37.55	38.10	36.90	37.98	+0.80%	41,101,219
2026-01-29	38.25	38.58	37.66	37.68	-2.03%	40,179,262
2026-01-28	39.00	39.09	38.07	38.46	-1.38%	44,256,887
2026-01-27	40.06	40.29	38.01	39.00	-3.37%	71,579,672
2026-01-26	42.00	42.10	40.16	40.36	-2.77%	58,415,961
2026-01-23	39.83	41.64	39.83	41.51	+4.22%	81,802,180
2026-01-22	40.49	41.47	39.70	39.83	-1.61%	46,406,090
2026-01-21	39.85	41.14	39.61	40.48	+1.28%	43,135,398
2026-01-20	41.29	41.50	39.51	39.97	-3.27%	62,359,121
2026-01-19	41.35	41.69	40.62	41.32	-0.05%	44,874,527
2026-01-16	41.41	41.95	41.06	41.34	+0.93%	61,622,659
2026-01-15	39.90	41.50	39.72	40.96	+2.40%	69,808,545
2026-01-14	39.50	41.18	39.31	40.00	+1.01%	74,461,976
2026-01-13	40.00	40.69	39.41	39.60	-1.20%	58,543,489
2026-01-12	40.75	40.75	39.38	40.08	-2.32%	74,913,979
2026-01-09	40.69	41.60	40.31	41.03	+0.89%	46,095,351
2026-01-08	40.71	41.51	40.28	40.67	-1.12%	41,448,375
2026-01-07	41.01	42.29	40.77	41.13	+0.54%	55,269,898
2026-01-06	40.50	41.40	40.38	40.91	+1.54%	53,890,506
2026-01-05	38.99	40.42	38.99	40.29	+3.02%	49,111,941
2025-12-31	39.65	39.85	39.00	39.11	-0.99%	26,075,402
2025-12-30	38.99	39.85	38.84	39.50	+0.05%	32,032,950
2025-12-29	40.31	40.31	39.12	39.48	-1.50%	39,687,310
2025-12-26	39.64	40.74	39.35	40.08	+1.75%	58,036,342
2025-12-25	39.29	39.67	38.82	39.39	+0.13%	29,796,862
2025-12-24	39.20	39.59	39.01	39.34	+0.05%	34,439,964
2025-12-23	38.61	39.98	38.60	39.32	+1.89%	56,289,706
2025-12-22	38.16	38.84	38.16	38.59	+1.55%	31,334,701
2025-12-19	37.73	38.25	37.65	38.00	+1.12%	26,534,186
2025-12-18	37.98	38.35	37.51	37.58	-1.80%	23,684,569
2025-12-17	37.26	38.38	37.26	38.27	+3.15%	31,822,719
2025-12-16	37.93	38.02	36.87	37.10	-2.45%	29,824,813
2025-12-15	38.63	38.87	37.88	38.03	-1.73%	25,163,019
2025-12-12	38.56	38.94	37.90	38.70	+0.52%	34,836,928
2025-12-11	39.14	39.80	38.49	38.50	-1.28%	35,618,383
2025-12-10	39.08	39.22	38.38	39.00	-0.23%	25,575,649
2025-12-09	38.96	39.43	38.76	39.09	-0.56%	26,082,159
2025-12-08	38.56	39.57	38.56	39.31	+2.00%	37,040,545
2025-12-05	38.29	38.58	37.86	38.54	+1.08%	24,725,748
2025-12-04	37.90	38.29	37.51	38.13	+0.34%	21,156,307
2025-12-03	38.67	38.95	37.90	38.00	-1.61%	24,534,277
2025-12-02	39.00	39.05	38.46	38.62	-1.68%	26,256,489
2025-12-01	39.33	39.55	38.91	39.28	+0.49%	34,567,597
2025-11-28	38.37	39.38	38.27	39.09	+1.53%	42,087,606
2025-11-27	38.41	39.55	38.41	38.50	+0.42%	47,119,795
2025-11-26	38.15	38.86	37.75	38.34	+0.24%	38,145,143
2025-11-25	38.03	38.57	37.81	38.25	+1.00%	38,402,199
2025-11-24	38.41	38.60	37.55	37.87	+0.26%	38,375,087
2025-11-21	39.10	39.45	37.77	37.77	-4.60%	64,075,808
2025-11-20	40.94	41.73	39.59	39.59	-3.20%	50,568,878
2025-11-19	41.70	42.56	40.49	40.90	-2.67%	49,320,899
2025-11-18	42.87	43.48	41.65	42.02	-2.28%	51,496,348
2025-11-17	42.50	43.63	42.09	43.00	+0.28%	44,999,830
2025-11-14	43.00	43.98	42.40	42.88	-1.20%	55,341,804
2025-11-13	41.39	44.10	41.30	43.40	+4.81%	90,247,975
2025-11-12	42.21	42.57	40.85	41.41	-2.93%	55,910,459
2025-11-11	43.42	44.37	42.60	42.66	-1.41%	53,240,089
2025-11-10	44.54	44.93	42.86	43.27	-2.30%	63,888,333
2025-11-07	43.76	45.07	43.23	44.29	+1.28%	72,689,189
2025-11-06	43.36	44.65	43.13	43.73	+1.06%	55,534,006
2025-11-05	41.31	43.88	41.24	43.27	+2.56%	64,033,337
2025-11-04	43.56	43.83	41.90	42.19	-3.74%	54,847,388
2025-11-03	44.60	44.60	42.12	43.83	-3.69%	105,057,691
2025-10-31	46.36	47.58	45.35	45.51	-0.65%	115,443,951
2025-10-30	46.08	47.32	45.62	45.81	-0.41%	131,927,169
2025-10-29	43.89	46.20	43.82	46.00	+4.31%	114,593,329
2025-10-28	44.00	44.77	43.01	44.10	-1.41%	88,897,338
2025-10-27	44.00	46.42	43.54	44.73	+6.00%	149,486,246
2025-10-24	41.90	42.42	41.71	42.20	+1.27%	47,004,762
2025-10-23	41.27	41.76	40.37	41.67	+0.24%	39,325,541
2025-10-22	42.14	42.15	41.16	41.57	-1.38%	31,781,482
2025-10-21	42.40	42.44	41.64	42.15	+0.29%	43,632,862
2025-10-20	41.27	43.20	40.98	42.03	+3.73%	59,269,241
2025-10-17	42.05	42.64	40.40	40.52	-3.68%	49,850,227
2025-10-16	41.80	43.33	41.18	42.07	+0.45%	56,026,970
2025-10-15	40.99	41.97	40.30	41.88	+2.20%	60,113,884
2025-10-14	44.25	44.39	40.69	40.98	-4.48%	84,099,988
2025-10-13	41.25	43.36	41.25	42.90	-3.36%	87,275,112
2025-10-10	49.06	49.06	44.37	44.39	-9.96%	144,920,745
2025-10-09	47.39	49.60	46.53	49.30	+5.61%	130,985,495
2025-09-30	45.80	47.68	45.38	46.68	+1.94%	120,255,175
2025-09-29	44.40	46.47	44.40	45.79	+4.04%	112,960,309
2025-09-26	45.50	46.66	44.00	44.01	-4.82%	103,705,007
2025-09-25	44.61	46.49	44.44	46.24	+2.64%	149,554,078
2025-09-24	43.88	45.48	43.30	45.05	+1.76%	134,507,903
2025-09-23	44.65	45.66	43.37	44.27	-0.67%	117,538,102
2025-09-22	43.99	44.92	43.63	44.57	+1.53%	77,246,062
2025-09-19	44.46	45.30	43.88	43.90	-1.35%	110,719,321
2025-09-18	45.15	46.41	43.90	44.50	-1.59%	163,201,951
2025-09-17	45.94	46.50	44.60	45.22	-2.54%	142,621,823
2025-09-16	45.46	46.60	45.20	46.40	+0.96%	148,145,024
2025-09-15	47.23	48.79	45.45	45.96	-2.67%	206,041,616
2025-09-12	47.51	49.83	46.70	47.22	+0.47%	212,465,622
2025-09-11	46.06	47.90	44.51	47.00	+0.51%	192,919,212
2025-09-10	46.00	47.60	45.23	46.76	-1.50%	210,624,857
2025-09-09	43.03	49.00	42.80	47.47	+6.39%	281,443,909
2025-09-08	44.00	46.24	41.99	44.62	+1.34%	287,404,599
2025-09-05	40.63	44.66	40.63	44.03	+8.45%	286,119,295
2025-09-04	42.00	44.50	39.71	40.60	-3.43%	252,703,299
2025-09-03	40.33	43.19	39.81	42.04	+4.58%	236,488,979
2025-09-02	41.30	42.47	39.58	40.20	+0.20%	265,605,881
2025-09-01	38.49	40.12	38.30	40.12	+10.01%	161,297,749
2025-08-29	33.17	36.47	33.01	36.47	+10.02%	86,744,851
2025-08-28	32.36	33.44	31.97	33.15	+2.41%	87,394,626
2025-08-27	32.33	33.55	32.18	32.37	-0.46%	90,479,564
2025-08-26	32.16	33.35	31.78	32.52	+1.18%	86,022,876
2025-08-25	31.91	32.62	31.75	32.14	+1.10%	74,127,602
2025-08-22	31.25	31.96	31.24	31.79	+1.76%	56,091,082
2025-08-21	32.25	32.38	31.10	31.24	-3.10%	61,086,817
2025-08-20	32.01	32.32	31.50	32.24	-0.59%	71,355,700
2025-08-19	30.64	33.50	30.40	32.43	+5.81%	124,648,432
2025-08-18	30.50	30.94	30.21	30.65	+0.62%	65,450,597
2025-08-15	29.70	30.59	29.67	30.46	+1.91%	51,547,256
2025-08-14	30.39	30.84	29.66	29.89	-0.83%	62,070,471
2025-08-13	29.30	30.50	29.30	30.14	+3.18%	71,253,007
2025-08-12	29.96	29.96	29.06	29.21	-2.14%	44,742,873
2025-08-11	29.32	29.89	29.20	29.85	+2.68%	55,470,376
2025-08-08	29.16	29.58	29.01	29.07	+0.03%	31,071,674
2025-08-07	29.10	29.22	28.74	29.06	-0.65%	33,243,784
2025-08-06	29.30	29.30	28.98	29.25	+0.34%	27,960,363
2025-08-05	29.18	29.46	29.02	29.15	+0.21%	29,356,681
2025-08-04	28.54	29.14	28.40	29.09	+1.08%	32,926,624
2025-08-01	29.10	29.33	28.75	28.78	-1.54%	38,640,775
2025-07-31	29.45	30.12	29.05	29.23	-1.22%	47,028,380
2025-07-30	30.96	30.97	29.35	29.59	-3.96%	76,165,021
2025-07-29	30.91	31.27	30.45	30.81	-1.12%	54,208,891

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+12.39%). Worst month: Dec (-5.21%). Based on 5 years of daily data (2022–2026).

Jan-1.29%
Feb+2.61%
Mar-2.98%
Apr-4.84%
May+0.70%
Jun+3.75%
Jul-0.02%
Aug+3.52%
Sep+12.39%
Oct-4.98%
Nov-3.45%
Dec-5.21%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Gotion High tech Co Ltd's (002074.SHE) latest close?

27.69 on 2026-08-07, from the Closelook data lake's daily price record.

What is 002074.SHE's 52-week high and low?

49.83 high and 24.26 low over the trailing 52 weeks, as of 2026-08-07.

What is Gotion High tech Co Ltd's strongest and weakest month historically?

Historically, 002074.SHE's strongest calendar month has been Sep (average +12.39%) and its weakest Dec (average -5.21%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 931 daily bars in the Closelook data lake.