Guming Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	23.58	23.62	22.90	23.12	23.12	-1.11%	3,242,685
Jul 31, 2026	22.86	23.50	22.58	23.38	23.38	1.21%	6,510,513
Jul 30, 2026	22.86	23.56	22.76	23.10	23.10	1.05%	6,761,200
Jul 29, 2026	21.82	23.42	21.80	22.86	22.86	3.25%	7,370,282
Jul 28, 2026	21.88	22.72	21.46	22.14	22.14	2.36%	5,852,006
Jul 27, 2026	21.70	22.18	21.42	21.88	21.63	1.58%	1,733,600
Jul 24, 2026	21.70	21.70	21.10	21.54	21.29	-0.74%	2,882,400
Jul 23, 2026	20.84	21.74	20.76	21.70	21.45	4.13%	3,954,802
Jul 22, 2026	20.78	20.86	20.22	20.84	20.60	1.07%	1,291,684
Jul 21, 2026	21.38	21.58	20.30	20.62	20.38	-3.55%	7,346,026
Jul 20, 2026	20.82	21.56	20.82	21.38	21.14	0.09%	2,308,800
Jul 17, 2026	21.18	21.70	20.70	21.36	21.12	-0.19%	3,057,536
Jul 16, 2026	21.00	21.88	21.00	21.40	21.16	3.18%	5,058,800
Jul 15, 2026	20.80	21.24	20.64	20.74	20.50	-2.63%	4,654,000
Jul 14, 2026	20.74	21.46	20.28	21.30	21.06	2.80%	3,633,200
Jul 13, 2026	21.04	21.04	20.06	20.72	20.48	3.29%	2,907,838
Jul 10, 2026	20.54	20.54	19.55	20.06	19.83	-0.59%	6,880,400
Jul 9, 2026	21.22	21.64	18.80	20.18	19.95	-6.75%	29,797,888
Jul 8, 2026	21.08	21.76	20.96	21.64	21.39	1.60%	4,248,602
Jul 7, 2026	21.10	21.78	20.88	21.30	21.06	0.95%	2,527,095
Jul 6, 2026	21.96	21.96	20.72	21.10	20.86	-2.76%	5,177,309
Jul 3, 2026	21.68	21.98	21.10	21.70	21.45	2.46%	4,902,200
Jul 2, 2026	21.14	21.74	20.54	21.18	20.94	0.19%	5,749,200
Jun 30, 2026	21.40	21.52	20.60	21.14	20.90	0.57%	3,851,213
Jun 29, 2026	21.02	21.92	20.72	21.02	20.78	-	7,779,909
Jun 26, 2026	20.80	21.16	20.58	21.02	20.78	0.86%	2,859,602
Jun 25, 2026	20.96	21.54	20.62	20.84	20.60	0.29%	3,509,520
Jun 24, 2026	20.34	20.86	20.14	20.78	20.54	1.96%	5,727,200
Jun 23, 2026	20.20	20.62	19.75	20.38	20.15	-0.29%	7,234,600
Jun 22, 2026	20.82	21.14	20.34	20.44	20.21	-4.13%	7,132,000
Jun 18, 2026	21.24	21.34	20.86	21.32	21.08	0.38%	3,281,941
Jun 17, 2026	21.58	21.60	21.02	21.24	21.00	-1.58%	3,151,828
Jun 16, 2026	22.22	22.34	21.18	21.58	21.33	-3.83%	5,962,000
Jun 15, 2026	22.80	23.44	22.16	22.44	22.18	-1.41%	2,151,698
Jun 12, 2026	22.22	23.12	22.02	22.76	22.50	2.61%	3,195,043
Jun 11, 2026	21.88	22.44	21.80	22.18	21.93	-1.07%	4,373,870
Jun 10, 2026	22.50	22.60	21.74	22.42	22.16	0.18%	3,538,600
Jun 9, 2026	23.28	23.28	22.24	22.38	22.12	-3.87%	4,234,520
Jun 8, 2026	22.80	23.42	22.64	23.28	23.01	1.22%	7,489,571
Jun 5, 2026	22.80	23.40	22.64	23.00	22.74	0.61%	4,480,800
Jun 4, 2026	23.34	23.50	22.52	22.86	22.60	-2.06%	3,501,293
Jun 3, 2026	23.66	23.94	23.02	23.34	23.07	-2.67%	5,293,264
Jun 2, 2026	24.20	24.36	23.10	23.98	23.71	-0.91%	6,687,800
Jun 1, 2026	22.82	24.36	22.40	24.20	23.92	6.14%	10,046,070
May 29, 2026	22.76	23.40	22.44	22.80	22.54	0.18%	6,329,973
May 28, 2026	22.50	22.98	22.02	22.76	22.50	2.52%	6,304,987
May 27, 2026	22.32	22.50	21.62	22.20	21.95	-0.54%	4,549,600
May 26, 2026	22.30	22.36	21.50	22.32	22.06	-0.27%	4,782,807
May 22, 2026	22.42	22.50	21.44	22.38	22.12	1.08%	5,623,164
May 21, 2026	22.50	22.50	21.72	22.14	21.89	-1.60%	6,623,733