Guoxia Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	57.40	57.80	55.10	57.50	57.50	0.97%	385,200
Feb 11, 2026	60.50	61.75	54.00	56.95	56.95	-5.08%	365,900
Feb 10, 2026	58.10	60.80	57.80	60.00	60.00	3.27%	535,300
Feb 9, 2026	58.00	58.90	56.75	58.10	58.10	1.84%	552,700
Feb 6, 2026	54.00	58.50	52.15	57.05	57.05	5.45%	500,900
Feb 5, 2026	53.95	56.75	52.95	54.10	54.10	0.19%	471,000
Feb 4, 2026	54.95	57.00	53.00	54.00	54.00	-1.73%	429,500
Feb 3, 2026	55.50	56.40	53.50	54.95	54.95	0.37%	493,700
Feb 2, 2026	57.70	59.00	54.15	54.75	54.75	-6.81%	463,300
Jan 30, 2026	60.35	60.35	56.05	58.75	58.75	-2.65%	415,500
Jan 29, 2026	63.45	64.50	60.00	60.35	60.35	-4.89%	427,300
Jan 28, 2026	61.85	64.20	60.65	63.45	63.45	2.59%	495,800
Jan 27, 2026	55.70	61.90	55.70	61.85	61.85	10.74%	618,400
Jan 26, 2026	56.50	56.60	54.05	55.85	55.85	-1.15%	550,000
Jan 23, 2026	59.15	59.30	55.50	56.50	56.50	-4.48%	538,700
Jan 22, 2026	56.20	60.00	55.40	59.15	59.15	6.77%	620,260
Jan 21, 2026	58.60	58.60	53.00	55.40	55.40	-5.46%	573,300
Jan 20, 2026	65.15	65.20	56.05	58.60	58.60	-9.57%	771,530
Jan 19, 2026	61.00	66.00	58.00	64.80	64.80	8.09%	1,634,600
Jan 16, 2026	52.30	60.45	52.30	59.95	59.95	14.63%	1,465,200
Jan 15, 2026	45.98	54.75	45.98	52.30	52.30	13.79%	1,151,800
Jan 14, 2026	47.00	48.00	44.88	45.96	45.96	-1.37%	463,300
Jan 13, 2026	42.44	47.00	42.42	46.60	46.60	9.85%	765,940
Jan 12, 2026	40.88	42.50	40.00	42.42	42.42	4.07%	323,900
Jan 9, 2026	40.30	42.74	40.20	40.76	40.76	1.14%	300,400
Jan 8, 2026	39.12	40.60	38.64	40.30	40.30	2.03%	312,800
Jan 7, 2026	39.76	40.00	39.28	39.50	39.50	-0.65%	280,500
Jan 6, 2026	39.20	40.00	38.98	39.76	39.76	1.33%	307,700
Jan 5, 2026	38.84	40.58	38.44	39.24	39.24	0.62%	271,500
Jan 2, 2026	38.50	39.00	37.60	39.00	39.00	0.10%	337,800
Dec 31, 2025	37.64	41.00	37.50	38.96	38.96	3.51%	332,840
Dec 30, 2025	39.00	39.50	37.40	37.64	37.64	-5.62%	286,200
Dec 29, 2025	41.82	41.82	39.00	39.88	39.88	-4.64%	280,500
Dec 24, 2025	41.76	42.24	41.28	41.82	41.82	0.14%	258,000
Dec 23, 2025	41.28	43.00	40.04	41.76	41.76	-1.51%	311,500
Dec 22, 2025	36.88	43.50	36.88	42.40	42.40	14.97%	886,500
Dec 19, 2025	36.10	38.98	35.96	36.88	36.88	2.16%	306,900
Dec 18, 2025	38.98	38.98	35.52	36.10	36.10	-9.30%	662,800
Dec 17, 2025	45.04	47.20	38.40	39.80	39.80	-9.13%	1,534,926