Guming Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	21.24	21.34	20.86	21.32	21.32	0.38%	3,281,941
Jun 17, 2026	21.58	21.60	21.02	21.24	21.24	-1.58%	3,151,828
Jun 16, 2026	22.22	22.34	21.18	21.58	21.58	-3.83%	5,962,000
Jun 15, 2026	22.80	23.44	22.16	22.44	22.44	-1.41%	2,151,698
Jun 12, 2026	22.22	23.12	22.02	22.76	22.76	2.61%	3,195,043
Jun 11, 2026	21.88	22.44	21.80	22.18	22.18	-1.07%	4,373,870
Jun 10, 2026	22.50	22.60	21.74	22.42	22.42	0.18%	3,538,600
Jun 9, 2026	23.28	23.28	22.24	22.38	22.38	-3.87%	4,234,520
Jun 8, 2026	22.80	23.42	22.64	23.28	23.28	1.22%	7,489,571
Jun 5, 2026	22.80	23.40	22.64	23.00	23.00	0.61%	4,480,800
Jun 4, 2026	23.34	23.50	22.52	22.86	22.86	-2.06%	3,501,293
Jun 3, 2026	23.66	23.94	23.02	23.34	23.34	-2.67%	5,293,264
Jun 2, 2026	24.20	24.36	23.10	23.98	23.98	-0.91%	6,687,800
Jun 1, 2026	22.82	24.36	22.40	24.20	24.20	6.14%	10,046,070
May 29, 2026	22.76	23.40	22.44	22.80	22.80	0.18%	6,329,973
May 28, 2026	22.50	22.98	22.02	22.76	22.76	2.52%	6,304,987
May 27, 2026	22.32	22.50	21.62	22.20	22.20	-0.54%	4,549,600
May 26, 2026	22.30	22.36	21.50	22.32	22.32	-0.27%	4,782,807
May 22, 2026	22.42	22.50	21.44	22.38	22.38	1.08%	5,623,164
May 21, 2026	22.50	22.50	21.72	22.14	22.14	-1.60%	6,623,733
May 20, 2026	22.30	22.64	22.00	22.50	22.50	0.63%	2,969,393
May 19, 2026	22.90	22.90	22.22	22.36	22.36	-1.32%	2,780,927
May 18, 2026	23.24	23.40	22.14	22.66	22.66	-2.50%	10,071,750
May 15, 2026	23.40	23.50	22.96	23.24	23.24	-1.02%	2,737,588
May 14, 2026	23.46	23.70	22.84	23.48	23.48	0.09%	3,704,371
May 13, 2026	23.50	23.78	23.06	23.46	23.46	-0.17%	5,355,594
May 12, 2026	24.00	24.50	23.44	23.50	23.50	-2.08%	7,060,800
May 11, 2026	25.08	25.20	23.42	24.00	24.00	-4.31%	12,309,770
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%	10,637,990
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