Stock listing

Shenzhen:002768 Qingdao Gon Technology Co., Ltd. (国恩股份) 股价

Home listing (Shenzhen) of Qingdao Gon Technology Co., Ltd.

Follow Qingdao Gon Technology Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:002768

¥53.14 CNY +0.80 (+1.5%)

Close on Nov 2, 2026

Past year +49.5% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: ¥51.00 – ¥54.48 CNYNov 2, 2026
Volume: 6.17M sharesNov 2, 2026
Market cap: ¥20.84B CNYAt the close on Nov 2, 2026 · price × 392.2M shares outstanding
52-week range: ¥29.88 – ¥79.73 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: ¥579.3M CNYMedian day 9.06M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
Shenzhen:002768 · Home	¥53.14 CNY	+0.80 (+1.5%)	6,168,796	¥52.36	¥54.48	¥51.00	¥52.34	Close on Nov 2, 2026
HKEX:2768	$34.52 HKD	+1.18 (+3.5%)	770,389	$33.30	$35.54	$32.74	$33.34	Close on Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:002768 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	¥53.14	+0.80	+1.5%	¥52.36	¥54.48	¥51.00	6,168,796
Fri, Oct 30	¥52.34	-0.96	-1.8%	¥52.61	¥54.96	¥51.50	4,809,631
Thu, Oct 29	¥53.30	-0.89	-1.6%	¥53.79	¥54.38	¥52.26	5,951,299
Wed, Oct 28	¥54.19	+3.11	+6.1%	¥51.50	¥55.20	¥49.50	9,501,953
Tue, Oct 27	¥51.08	-3.03	-5.6%	¥54.57	¥55.36	¥51.08	5,249,819
Mon, Oct 26	¥54.11	-1.38	-2.5%	¥54.73	¥55.48	¥52.58	5,413,977
Fri, Oct 23	¥55.49	+1.39	+2.6%	¥53.41	¥56.20	¥50.56	9,177,124
Thu, Oct 22	¥54.10	-1.14	-2.1%	¥55.24	¥55.60	¥53.70	6,397,078
Wed, Oct 21	¥55.24	+0.09	+0.2%	¥55.07	¥55.99	¥54.12	6,610,900
Tue, Oct 20	¥55.15	+2.91	+5.6%	¥52.24	¥55.30	¥51.42	9,897,643
Mon, Oct 19	¥52.24	-0.57	-1.1%	¥52.03	¥53.48	¥48.00	13,329,421
Fri, Oct 16	¥52.81	-1.54	-2.8%	¥55.43	¥56.00	¥52.18	12,759,828
Thu, Oct 15	¥54.35	-1.37	-2.5%	¥50.15	¥57.80	¥50.15	20,256,615
Wed, Oct 14	¥55.72	-6.19	-10.0%	¥58.85	¥59.80	¥55.72	9,015,860
Tue, Oct 13	¥61.91	-6.88	-10.0%	¥66.00	¥66.00	¥61.91	11,317,397
Mon, Oct 12	¥68.79	-1.85	-2.6%	¥69.50	¥70.99	¥67.01	8,616,082
Fri, Oct 9	¥70.64	+2.64	+3.9%	¥67.70	¥71.23	¥64.74	12,242,506
Thu, Oct 8	¥68.00	-1.81	-2.6%	¥69.84	¥70.70	¥65.00	10,197,097
Wed, Sep 30	¥69.81	-1.21	-1.7%	¥71.05	¥71.80	¥68.00	7,699,686
Tue, Sep 29	¥71.02	+0.81	+1.2%	¥69.07	¥72.10	¥68.68	9,388,268
Mon, Sep 28	¥70.21	-7.80	-10.0%	¥78.01	¥78.07	¥70.21	13,569,635
Thu, Sep 24	¥78.01	-1.01	-1.3%	¥77.44	¥79.59	¥77.00	12,653,896
Wed, Sep 23	¥79.02	+4.16	+5.6%	¥76.00	¥79.73	¥74.29	16,088,970
Tue, Sep 22	¥74.86	+6.81	+10.0%	¥68.05	¥74.86	¥68.01	13,577,914
Mon, Sep 21	¥68.05	+0.16	+0.2%	¥68.88	¥69.19	¥67.16	7,713,954
Fri, Sep 18	¥67.89	+2.67	+4.1%	¥65.77	¥69.16	¥63.10	9,871,258
Thu, Sep 17	¥65.22	+0.82	+1.3%	¥64.38	¥66.30	¥64.00	6,917,273
Wed, Sep 16	¥64.40	+2.63	+4.3%	¥61.71	¥64.88	¥61.54	7,261,948
Tue, Sep 15	¥61.77	-0.76	-1.2%	¥62.10	¥62.82	¥61.43	4,505,762
Mon, Sep 14	¥62.53	+1.59	+2.6%	¥60.94	¥63.65	¥59.80	6,347,080
Fri, Sep 11	¥60.94	-0.92	-1.5%	¥60.78	¥61.36	¥58.73	6,224,799
Thu, Sep 10	¥61.86	+0.78	+1.3%	¥61.08	¥62.60	¥60.30	6,333,238
Wed, Sep 9	¥61.08	+0.37	+0.6%	¥60.57	¥61.46	¥59.80	4,578,772
Tue, Sep 8	¥60.71	-0.57	-0.9%	¥61.68	¥61.79	¥59.35	5,162,522
Mon, Sep 7	¥61.28	+1.11	+1.8%	¥59.74	¥62.09	¥59.00	5,683,607
Fri, Sep 4	¥60.17	-1.84	-3.0%	¥62.59	¥63.24	¥60.17	7,437,822
Thu, Sep 3	¥62.01	-0.49	-0.8%	¥62.97	¥63.23	¥61.13	4,188,293
Wed, Sep 2	¥62.50	-1.43	-2.2%	¥63.01	¥63.63	¥61.32	6,513,722
Tue, Sep 1	¥63.93	-2.70	-4.1%	¥66.00	¥66.01	¥62.31	9,106,869
Mon, Aug 31	¥66.63	+1.66	+2.6%	¥65.00	¥67.60	¥63.57	8,793,504
Fri, Aug 28	¥64.97	+0.09	+0.1%	¥64.41	¥66.89	¥64.01	8,086,401
Thu, Aug 27	¥64.88	+3.20	+5.2%	¥61.67	¥65.10	¥61.13	9,906,097
Wed, Aug 26	¥61.68	+0.15	+0.2%	¥61.53	¥62.92	¥60.56	5,288,820
Tue, Aug 25	¥61.53	+1.48	+2.5%	¥59.00	¥62.64	¥57.87	9,272,614
Mon, Aug 24	¥60.05	-5.16	-7.9%	¥64.99	¥65.30	¥59.00	11,190,195
Fri, Aug 21	¥65.21	-0.29	-0.4%	¥65.93	¥65.99	¥63.68	6,325,344
Thu, Aug 20	¥65.50	+2.30	+3.6%	¥64.20	¥66.82	¥62.23	11,913,624
Wed, Aug 19	¥63.20	-3.38	-5.1%	¥65.00	¥66.69	¥62.80	10,430,074
Tue, Aug 18	¥66.58	+2.38	+3.7%	¥63.43	¥66.96	¥63.10	10,562,126
Mon, Aug 17	¥64.20	+4.56	+7.6%	¥60.25	¥64.20	¥59.06	11,158,147
Fri, Aug 14	¥59.64	-0.35	-0.6%	¥59.62	¥61.20	¥58.30	8,574,208
Thu, Aug 13	¥59.99	-0.66	-1.1%	¥60.63	¥61.01	¥59.31	6,401,046
Wed, Aug 12	¥60.65	+1.79	+3.0%	¥58.89	¥61.80	¥58.02	9,650,394
Tue, Aug 11	¥58.86	-0.40	-0.7%	¥59.00	¥59.55	¥57.92	8,009,540
Mon, Aug 10	¥59.26	+0.76	+1.3%	¥59.11	¥59.88	¥57.43	10,308,181
Fri, Aug 7	¥58.50	+0.70	+1.2%	¥57.80	¥59.39	¥56.80	11,225,249
Thu, Aug 6	¥57.80	+0.70	+1.2%	¥56.00	¥57.97	¥55.74	10,309,168
Wed, Aug 5	¥57.10	+3.50	+6.5%	¥53.00	¥57.89	¥52.24	18,648,613
Tue, Aug 4	¥53.60	+2.70	+5.3%	¥50.90	¥53.87	¥48.63	21,545,428
Mon, Aug 3	¥50.90	+3.95	+8.4%	¥47.50	¥50.92	¥47.35	18,350,512

Ticker: Shenzhen:002768
Asset type: Stock
Sector: Chemicals & materials
Industry: Chemicals
Exchange: Shenzhen
Currency: CNY

What changed lately

Latest news release · Feb 3, 2026
Guoen Technology Advances Toward Dual Listing with Hong Kong IPO, Sets Final Offer Price at HK$36

Latest news

Guoen Technology Advances Toward Dual Listing with Hong Kong IPO, Sets Final Offer Price at HK$36

Feb 3, 2026

Closed ¥37.28 (-1.0%) on Feb 4, 2026

All Qingdao Gon Technology Co., Ltd. news

Qingdao Gon Technology Co., Ltd. on 6ix

Sector: Chemicals & materials
Industry: Chemicals
News releases: 1 in the last 12 months · 1 in all · newest Feb 3, 2026 · oldest 2026

Where Qingdao Gon Technology Co., Ltd. is listed

Listing	Exchange	Country	Currency
Shenzhen:002768 国恩股份 · Home listing · This page	Shenzhen	China	CNY
HKEX:2768 國恩科技	HKEX	Hong Kong	HKD
Dusseldorf:72J	Dusseldorf	Germany	EUR
Frankfurt:72J	Frankfurt	Germany	EUR