Guming Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	27.18	27.72	26.36	26.76	26.76	-1.18%	3,580,822
Mar 4, 2026	26.92	27.20	26.28	27.08	27.08	0.15%	5,763,530
Mar 3, 2026	27.62	27.62	26.82	27.04	27.04	-2.59%	6,822,384
Mar 2, 2026	28.48	28.48	27.28	27.76	27.76	-2.53%	4,261,153
Feb 27, 2026	29.50	29.88	27.98	28.48	28.48	-3.46%	6,913,121
Feb 26, 2026	29.58	30.48	29.02	29.50	29.50	-1.67%	4,160,069
Feb 25, 2026	29.74	30.78	29.50	30.00	30.00	0.67%	3,184,608
Feb 24, 2026	30.00	30.08	28.64	29.80	29.80	-0.67%	4,239,620
Feb 23, 2026	28.96	30.00	28.66	30.00	30.00	4.46%	1,640,806
Feb 20, 2026	29.20	29.74	28.26	28.72	28.72	-2.05%	960,416
Feb 16, 2026	29.52	29.76	28.64	29.32	29.32	-0.68%	179,600
Feb 13, 2026	28.80	29.58	28.60	29.52	29.52	1.93%	2,601,755
Feb 12, 2026	29.38	29.62	28.50	28.96	28.96	-1.43%	3,889,393
Feb 11, 2026	30.50	30.50	29.06	29.38	29.38	-2.13%	6,276,660
Feb 10, 2026	30.70	30.72	29.78	30.02	30.02	-1.83%	3,485,196
Feb 9, 2026	30.64	30.86	29.80	30.58	30.58	-0.20%	2,725,426
Feb 6, 2026	29.60	31.28	29.20	30.64	30.64	3.58%	8,314,276
Feb 5, 2026	28.62	29.68	28.08	29.58	29.58	3.86%	4,297,495
Feb 4, 2026	28.02	29.06	27.88	28.48	28.48	-0.07%	2,821,023
Feb 3, 2026	28.70	29.38	28.18	28.50	28.50	0.56%	3,698,044
Feb 2, 2026	28.74	29.42	27.70	28.34	28.34	-1.46%	3,607,266
Jan 30, 2026	28.00	29.40	27.90	28.76	28.76	1.55%	5,720,097
Jan 29, 2026	28.40	28.76	27.52	28.32	28.32	-0.28%	3,843,493
Jan 28, 2026	29.34	29.34	27.90	28.40	28.40	-3.20%	10,540,540
Jan 27, 2026	29.76	30.52	28.92	29.34	29.34	-1.61%	7,227,597
Jan 26, 2026	29.90	30.22	29.00	29.82	29.82	-0.33%	8,823,689
Jan 23, 2026	29.30	30.96	29.30	29.92	29.92	2.12%	12,129,180
Jan 22, 2026	28.60	29.78	27.72	29.30	29.30	-1.08%	45,981,240
Jan 21, 2026	28.68	30.16	28.20	29.62	29.62	4.37%	5,832,852
Jan 20, 2026	27.48	28.98	27.28	28.38	28.38	3.05%	6,761,566
Jan 19, 2026	27.14	28.88	27.08	27.54	27.54	1.55%	8,553,665
Jan 16, 2026	26.50	27.56	26.42	27.12	27.12	2.34%	5,480,474
Jan 15, 2026	26.28	26.86	25.76	26.50	26.50	0.84%	2,878,298
Jan 14, 2026	25.84	26.60	25.48	26.28	26.28	2.26%	3,766,191
Jan 13, 2026	25.80	26.00	24.54	25.70	25.70	1.26%	6,543,128
Jan 12, 2026	26.70	26.74	25.30	25.38	25.38	-4.87%	4,910,407
Jan 9, 2026	26.90	27.76	25.82	26.68	26.68	-0.45%	6,831,062
Jan 8, 2026	26.00	27.12	25.32	26.80	26.80	5.59%	6,248,159
Jan 7, 2026	25.22	26.30	25.16	25.38	25.38	-0.39%	4,049,751
Jan 6, 2026	24.40	25.68	24.32	25.48	25.48	3.07%	5,583,771
Jan 5, 2026	24.46	24.96	24.20	24.72	24.72	0.73%	2,889,997
Jan 2, 2026	24.76	25.08	24.28	24.54	24.54	-0.97%	1,062,576
Dec 31, 2025	24.88	24.90	24.30	24.78	24.78	-0.40%	3,720,400
Dec 30, 2025	25.20	25.70	24.46	24.88	24.88	-3.27%	3,063,256
Dec 29, 2025	25.62	26.54	25.42	25.72	25.72	0.47%	3,818,307
Dec 24, 2025	25.68	25.80	25.02	25.60	25.60	-0.31%	743,056
Dec 23, 2025	25.44	25.98	24.50	25.68	25.68	0.94%	3,738,216
Dec 22, 2025	24.34	25.56	24.34	25.44	25.44	4.61%	5,133,157
Dec 19, 2025	24.50	24.56	24.04	24.32	24.32	-0.49%	676,477
Dec 18, 2025	24.88	24.88	23.46	24.44	24.44	-0.81%	3,222,971