Getech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	3.15	3.40	2.70	2.90	2.90	-9.38%	1,582,118
Jul 30, 2026	3.20	3.40	3.00	3.20	3.20	-	1,079,603
Jul 29, 2026	3.10	3.40	3.00	3.20	3.20	3.23%	2,434,151
Jul 28, 2026	2.90	3.30	2.80	3.10	3.10	6.90%	2,149,148
Jul 27, 2026	2.35	3.20	2.30	2.90	2.90	23.40%	76,944,710
Jul 24, 2026	2.50	2.47	2.34	2.35	2.35	-6.00%	371,700
Jul 23, 2026	2.45	2.70	2.40	2.50	2.50	2.04%	2,686,902
Jul 22, 2026	2.45	2.52	2.30	2.45	2.45	-	304,504
Jul 21, 2026	2.45	2.60	2.30	2.45	2.45	-	632,293
Jul 20, 2026	2.25	2.60	2.10	2.45	2.45	8.89%	741,485
Jul 17, 2026	2.20	2.39	2.10	2.25	2.25	2.27%	1,187
Jul 16, 2026	2.10	2.25	2.02	2.20	2.20	4.76%	1,013,992
Jul 15, 2026	2.25	2.40	2.00	2.10	2.10	-2.33%	2,409,858
Jul 14, 2026	1.95	2.40	1.80	2.15	2.15	10.26%	1,375,231
Jul 13, 2026	1.95	2.08	1.81	1.95	1.95	-	1,979
Jul 10, 2026	2.10	2.10	1.80	1.95	1.95	-	1,229
Jul 9, 2026	1.95	2.10	1.80	1.95	1.95	-	1,001
Jul 8, 2026	1.95	2.10	1.80	1.95	1.95	-	4,989
Jul 7, 2026	1.95	1.94	1.81	1.95	1.95	-	133,251
Jul 6, 2026	2.05	2.10	1.90	1.95	1.95	-4.88%	82,496
Jul 3, 2026	2.05	2.05	2.05	2.05	2.05	-	-
Jul 2, 2026	2.05	1.90	1.90	2.05	2.05	-	3,932
Jul 1, 2026	2.05	2.20	1.91	2.05	2.05	-	71,902
Jun 30, 2026	2.05	2.09	1.90	2.05	2.05	-	16,809
Jun 29, 2026	2.05	2.20	1.90	2.05	2.05	-	4,169
Jun 26, 2026	2.05	2.20	1.90	2.05	2.05	-	51,751
Jun 25, 2026	2.05	1.91	1.90	2.05	2.05	-	13,378
Jun 24, 2026	2.05	2.20	1.90	2.05	2.05	-	9,803
Jun 23, 2026	2.05	2.20	1.90	2.05	2.05	-	766
Jun 22, 2026	2.05	2.09	2.05	2.05	2.05	-	118,650
Jun 19, 2026	2.10	2.09	1.85	2.05	2.05	-2.38%	499,547
Jun 18, 2026	2.10	2.20	2.00	2.10	2.10	-	2,726
Jun 17, 2026	2.10	2.20	2.00	2.10	2.10	-	8,573
Jun 16, 2026	2.10	2.20	2.00	2.10	2.10	-	41,316
Jun 15, 2026	2.10	2.20	2.00	2.10	2.10	-	14,833
Jun 12, 2026	2.10	2.20	2.00	2.10	2.10	-	4,514
Jun 11, 2026	2.10	2.20	2.00	2.10	2.10	-	9,840
Jun 10, 2026	2.10	2.20	2.00	2.10	2.10	-	114,665
Jun 9, 2026	2.15	2.30	2.00	2.10	2.10	-2.33%	209,300
Jun 8, 2026	2.15	2.30	2.00	2.15	2.15	-	2,511
Jun 5, 2026	2.15	2.30	2.00	2.15	2.15	-	94,596
Jun 4, 2026	2.10	2.20	2.00	2.15	2.15	2.38%	256,487
Jun 3, 2026	2.10	2.20	2.00	2.10	2.10	-	17,190
Jun 2, 2026	2.10	2.20	2.00	2.10	2.10	-	76,581
Jun 1, 2026	2.10	2.20	2.00	2.10	2.10	-	10,463
May 29, 2026	2.10	2.20	2.00	2.10	2.10	-	28,880
May 28, 2026	2.05	2.20	1.90	2.10	2.10	2.44%	212,349
May 27, 2026	2.10	2.20	1.93	2.05	2.05	-2.38%	509,233
May 26, 2026	2.15	2.30	2.00	2.10	2.10	-2.33%	98,288
May 22, 2026	1.95	2.29	2.05	2.15	2.15	10.26%	1,029,497