Guming Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	21.22	21.64	18.80	20.54	-	1.78%	29,798,688
Jul 9, 2026	21.22	21.64	18.80	20.18	20.18	-6.75%	29,797,888
Jul 8, 2026	21.08	21.76	20.96	21.64	21.64	1.60%	4,248,602
Jul 7, 2026	21.10	21.78	20.88	21.30	21.30	0.95%	2,527,095
Jul 6, 2026	21.96	21.96	20.72	21.10	21.10	-2.76%	5,177,309
Jul 3, 2026	21.68	21.98	21.10	21.70	21.70	2.46%	4,902,200
Jul 2, 2026	21.14	21.74	20.54	21.18	21.18	0.19%	5,749,200
Jun 30, 2026	21.40	21.52	20.60	21.14	21.14	0.57%	3,851,213
Jun 29, 2026	21.02	21.92	20.72	21.02	21.02	-	7,779,909
Jun 26, 2026	20.80	21.16	20.58	21.02	21.02	0.86%	2,859,602
Jun 25, 2026	20.96	21.54	20.62	20.84	20.84	0.29%	3,509,520
Jun 24, 2026	20.34	20.86	20.14	20.78	20.78	1.96%	5,727,200
Jun 23, 2026	20.20	20.62	19.75	20.38	20.38	-0.29%	7,234,600
Jun 22, 2026	20.82	21.14	20.34	20.44	20.44	-4.13%	7,132,000
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