Guming Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	24.84	25.46	24.80	25.08	25.08	0.97%	2,865,515
May 7, 2026	25.20	25.50	24.42	24.84	24.84	-1.43%	6,502,053
May 6, 2026	25.24	25.72	24.60	25.20	25.20	-0.16%	5,463,135
May 5, 2026	25.54	25.54	24.92	25.24	25.24	-1.25%	729,657
May 4, 2026	24.68	26.48	24.68	25.56	25.56	0.31%	977,741
Apr 30, 2026	25.80	25.80	25.10	25.48	25.48	-	1,940,692
Apr 29, 2026	25.52	25.78	25.22	25.48	25.48	1.11%	3,873,991
Apr 28, 2026	24.92	25.24	24.76	25.20	25.20	-0.08%	2,345,120
Apr 27, 2026	25.16	25.80	24.78	25.22	25.22	-2.40%	4,869,829
Apr 24, 2026	25.56	25.88	25.14	25.84	25.84	1.10%	2,429,162
Apr 23, 2026	26.02	26.02	25.24	25.56	25.56	-1.77%	2,214,768
Apr 22, 2026	26.78	26.78	25.56	26.02	26.02	-1.66%	2,179,779
Apr 21, 2026	25.60	26.64	25.60	26.46	26.46	3.36%	5,498,692
Apr 20, 2026	25.90	25.96	25.36	25.60	25.60	-0.16%	3,283,237
Apr 17, 2026	26.28	26.30	24.90	25.64	25.64	-1.69%	10,637,991
Apr 16, 2026	27.06	27.34	26.00	26.08	26.08	-3.34%	5,590,084
Apr 15, 2026	27.80	27.86	26.72	26.98	26.98	-0.66%	4,527,126
Apr 14, 2026	26.72	27.36	26.14	27.16	27.16	1.49%	3,403,972
Apr 13, 2026	27.10	27.10	26.08	26.76	26.76	-1.18%	5,874,320
Apr 10, 2026	28.40	28.40	26.52	27.08	27.08	-4.65%	10,396,570
Apr 9, 2026	28.38	28.78	27.32	28.40	28.40	-0.63%	9,961,543
Apr 8, 2026	28.70	29.76	27.88	28.58	28.58	-0.42%	6,693,705
Apr 2, 2026	28.44	29.00	28.28	28.70	28.70	0.91%	3,870,253
Apr 1, 2026	27.80	29.04	27.80	28.44	28.44	4.18%	7,563,643
Mar 31, 2026	26.94	28.06	26.94	27.30	27.30	0.15%	4,742,492
Mar 30, 2026	26.38	27.60	25.92	27.26	27.26	2.95%	12,318,710
Mar 27, 2026	25.40	26.66	25.22	26.48	26.48	4.17%	15,498,810
Mar 26, 2026	27.60	27.64	24.50	25.42	25.42	-2.98%	20,965,820
Mar 25, 2026	28.52	28.52	25.62	26.20	26.20	-8.13%	15,498,270
Mar 24, 2026	27.02	28.78	27.02	28.52	28.52	5.55%	4,824,241
Mar 23, 2026	28.20	28.50	26.66	27.02	27.02	-6.63%	6,082,653
Mar 20, 2026	27.80	28.94	27.72	28.94	28.94	2.99%	24,292,880
Mar 19, 2026	28.48	29.08	27.78	28.10	28.10	-3.10%	3,715,276
Mar 18, 2026	28.02	29.04	28.02	29.00	29.00	1.90%	1,434,330
Mar 17, 2026	28.46	29.12	28.16	28.46	28.46	-	1,689,260
Mar 16, 2026	26.90	28.98	26.80	28.46	28.46	5.02%	3,928,619
Mar 13, 2026	27.26	27.96	27.04	27.10	27.10	-2.38%	2,182,607
Mar 12, 2026	27.40	28.36	27.20	27.76	27.76	-0.86%	2,416,442
Mar 11, 2026	27.68	28.60	27.62	28.00	28.00	0.79%	2,258,462
Mar 10, 2026	27.68	28.12	27.40	27.78	27.78	2.06%	2,294,859
Mar 9, 2026	28.02	28.30	27.02	27.22	27.22	-2.86%	3,025,255
Mar 6, 2026	26.54	28.50	26.54	28.02	28.02	4.71%	4,112,395
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