Guoxia Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.54	15.89	15.32	15.70	15.70	3.97%	1,525,500
Jul 30, 2026	15.16	15.86	15.10	15.10	15.10	-1.88%	1,241,800
Jul 29, 2026	15.57	15.64	15.05	15.39	15.39	-	1,065,500
Jul 28, 2026	16.50	16.52	15.38	15.39	15.39	-5.58%	1,490,100
Jul 27, 2026	16.02	16.60	15.51	16.30	16.30	2.19%	1,838,100
Jul 24, 2026	17.19	17.19	15.89	15.95	15.95	-7.16%	1,947,000
Jul 23, 2026	16.62	17.79	16.53	17.18	17.18	2.14%	3,518,400
Jul 22, 2026	17.28	17.48	16.49	16.82	16.82	-0.36%	2,241,600
Jul 21, 2026	16.10	17.31	15.81	16.88	16.88	6.36%	5,636,500
Jul 20, 2026	15.97	16.27	15.60	15.87	15.87	0.57%	1,968,300
Jul 17, 2026	17.18	17.39	15.42	15.78	15.78	-7.88%	2,507,100
Jul 16, 2026	17.22	17.82	16.85	17.13	17.13	0.35%	2,541,420
Jul 15, 2026	16.80	17.30	16.38	17.07	17.07	2.22%	2,903,800
Jul 14, 2026	16.85	16.96	16.10	16.70	16.70	-0.42%	2,027,900
Jul 13, 2026	17.30	17.53	16.53	16.77	16.77	-3.06%	2,547,800
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