Guoxia Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	18.45	18.60	17.22	17.30	17.30	-4.53%	4,015,500
Jul 9, 2026	18.80	19.80	17.70	18.12	18.12	-2.48%	9,464,600
Jul 8, 2026	19.47	21.86	18.11	18.58	18.58	-4.77%	20,032,400
Jul 7, 2026	20.44	25.46	18.44	19.51	19.51	-4.27%	47,836,600
Jul 6, 2026	15.95	20.38	15.72	20.38	20.38	27.85%	23,327,900
Jul 3, 2026	15.82	16.35	15.18	15.94	15.94	6.27%	3,356,100
Jul 2, 2026	15.50	16.07	14.88	15.00	15.00	-4.76%	1,806,980
Jun 30, 2026	15.97	16.60	15.52	15.75	15.75	-0.13%	1,868,800
Jun 29, 2026	15.77	16.15	15.64	15.77	15.77	0.13%	1,503,100
Jun 26, 2026	17.50	17.50	15.75	15.75	15.75	-8.06%	2,696,500
Jun 25, 2026	18.10	18.29	16.71	17.13	17.13	-5.31%	1,826,200
Jun 24, 2026	18.34	19.08	17.74	18.09	18.09	-0.55%	2,544,300
Jun 23, 2026	18.46	19.06	17.89	18.19	18.19	-2.68%	1,647,020
Jun 22, 2026	18.30	18.97	17.61	18.69	18.69	2.35%	3,535,100
Jun 18, 2026	17.70	20.10	17.26	18.26	18.26	3.40%	10,372,600
Jun 17, 2026	17.94	18.80	17.01	17.66	17.66	-0.67%	2,985,900
Jun 16, 2026	18.58	18.58	17.43	17.78	17.78	-1.33%	1,574,400
Jun 15, 2026	18.48	18.89	18.00	18.02	18.02	2.39%	3,194,700
Jun 12, 2026	18.19	18.59	17.51	17.60	17.60	-1.62%	3,510,300
Jun 11, 2026	17.33	20.38	16.31	17.89	17.89	5.11%	13,296,400
Jun 10, 2026	18.30	18.73	16.71	17.02	17.02	-6.99%	3,140,600
Jun 9, 2026	18.93	19.36	17.93	18.30	18.30	-2.71%	3,987,100
Jun 8, 2026	19.90	19.99	18.64	18.81	18.81	-6.79%	3,881,400
Jun 5, 2026	21.02	22.80	20.16	20.18	20.18	-3.26%	11,437,500
Jun 4, 2026	23.70	23.98	20.56	20.86	20.86	-11.83%	9,198,900
Jun 3, 2026	20.32	25.08	19.98	23.66	23.66	16.55%	31,786,700
Jun 2, 2026	20.20	21.14	19.40	20.30	20.30	1.10%	4,012,600
Jun 1, 2026	20.62	21.28	19.90	20.08	20.08	-2.52%	2,926,000
May 29, 2026	21.52	21.64	20.50	20.60	20.60	-4.28%	2,864,521
May 28, 2026	22.20	23.18	20.80	21.52	21.52	-1.82%	5,721,900
May 27, 2026	23.54	23.76	21.16	21.92	21.92	-6.08%	6,530,700
May 26, 2026	24.62	24.62	22.50	23.34	23.34	-3.47%	3,410,152
May 22, 2026	24.00	25.86	23.62	24.18	24.18	1.60%	5,120,900
May 21, 2026	27.80	27.80	23.50	23.80	23.80	-12.76%	6,852,630
May 20, 2026	27.32	28.24	26.30	27.28	27.28	-1.09%	4,974,100
May 19, 2026	28.22	28.54	27.50	27.58	27.58	-2.13%	2,294,200
May 18, 2026	28.38	29.58	27.26	28.18	28.18	-0.07%	5,182,700
May 15, 2026	30.14	30.14	27.96	28.20	28.20	-3.03%	5,798,900
May 14, 2026	30.92	31.02	28.70	29.08	29.08	-4.78%	7,233,200
May 13, 2026	32.00	32.90	30.18	30.54	30.54	-4.50%	7,717,600
May 12, 2026	32.68	33.20	30.98	31.98	31.98	-0.87%	8,329,500
May 11, 2026	30.60	35.50	30.00	32.26	32.26	7.82%	25,003,100
May 8, 2026	30.42	31.78	29.34	29.92	29.92	-1.06%	12,712,200
May 7, 2026	27.18	32.00	26.52	30.24	30.24	12.42%	20,331,500
May 6, 2026	29.20	29.52	26.60	26.90	26.90	-6.21%	7,259,650
May 5, 2026	27.84	29.30	27.84	28.68	28.68	3.09%	2,031,700
May 4, 2026	28.02	29.00	27.44	27.82	27.82	-0.71%	1,456,060
Apr 30, 2026	30.58	30.88	27.76	28.02	28.02	-8.43%	9,219,987
Apr 29, 2026	33.78	33.78	29.54	30.60	30.60	-6.31%	15,431,810
Apr 28, 2026	33.00	35.30	30.60	32.66	32.66	-0.49%	24,176,700