Guoxia Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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