Guoxia Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	15.18	15.18	14.66	14.66	14.66	-3.43%	1,800
Oct 6, 2026	14.51	15.79	14.16	15.18	15.18	4.62%	46,000
Oct 5, 2026	14.43	14.60	14.15	14.51	14.51	0.55%	30,400
Oct 2, 2026	14.70	14.79	13.93	14.43	14.43	0.91%	58,800
Sep 30, 2026	14.68	14.68	14.18	14.30	14.30	-0.83%	370,300
Sep 29, 2026	14.57	14.60	14.31	14.42	14.42	0.28%	357,000
Sep 28, 2026	14.78	14.98	14.38	14.38	14.38	-4.13%	343,700
Sep 25, 2026	14.69	15.00	14.29	15.00	15.00	1.90%	158,300
Sep 24, 2026	14.76	14.99	14.60	14.72	14.72	-0.54%	412,100
Sep 23, 2026	15.05	15.54	14.65	14.80	14.80	-1.73%	845,500
Sep 22, 2026	15.50	15.54	14.97	15.06	15.06	-1.89%	827,800
Sep 21, 2026	15.15	15.76	15.15	15.35	15.35	2.88%	1,222,800
Sep 18, 2026	15.00	15.09	14.66	14.92	14.92	1.84%	1,011,400
Sep 17, 2026	14.64	15.11	14.34	14.65	14.65	-0.07%	771,400
Sep 16, 2026	14.88	14.88	14.01	14.66	14.66	0.76%	1,308,400
Sep 15, 2026	15.03	15.15	14.42	14.55	14.55	-4.09%	1,230,100
Sep 14, 2026	15.18	15.53	15.10	15.17	15.17	-2.32%	1,243,100
Sep 11, 2026	17.98	17.98	15.47	15.53	15.53	-1.46%	8,317,400
Sep 10, 2026	15.57	15.76	15.22	15.76	15.76	0.70%	1,467,934
Sep 9, 2026	15.88	15.88	15.53	15.65	15.65	-0.38%	508,300
Sep 8, 2026	16.13	16.13	15.71	15.71	15.71	-1.57%	596,400
Sep 7, 2026	16.30	16.30	15.83	15.96	15.96	-0.56%	678,900
Sep 4, 2026	16.25	16.54	16.03	16.05	16.05	-0.19%	908,200
Sep 3, 2026	16.50	16.69	16.00	16.08	16.08	-1.59%	738,500
Sep 2, 2026	15.80	16.42	15.61	16.34	16.34	2.83%	1,208,700
Sep 1, 2026	15.86	16.49	15.86	15.89	15.89	-2.16%	557,900
Aug 31, 2026	16.00	16.30	15.64	16.24	16.24	1.31%	748,200
Aug 28, 2026	16.80	16.80	16.03	16.03	16.03	-2.38%	716,200
Aug 27, 2026	16.46	16.60	16.33	16.42	16.42	-0.24%	720,900
Aug 26, 2026	16.60	16.78	16.38	16.46	16.46	-0.12%	869,000
Aug 25, 2026	16.65	16.65	16.20	16.48	16.48	0.30%	811,400
Aug 24, 2026	17.02	17.18	16.34	16.43	16.43	-3.47%	1,066,100
Aug 21, 2026	17.30	18.30	16.89	17.02	17.02	2.28%	4,637,134
Aug 20, 2026	16.86	16.86	16.20	16.64	16.64	0.91%	1,171,400
Aug 19, 2026	17.05	17.05	16.24	16.49	16.49	-2.71%	1,026,900
Aug 18, 2026	17.62	18.08	16.77	16.95	16.95	-4.35%	2,695,700
Aug 17, 2026	18.39	18.42	17.70	17.72	17.72	-1.50%	4,300,400
Aug 14, 2026	16.58	19.68	16.34	17.99	17.99	8.50%	14,596,400
Aug 13, 2026	17.00	17.01	16.40	16.58	16.58	-1.43%	909,300
Aug 12, 2026	16.89	17.20	16.71	16.82	16.82	-0.41%	1,098,800
Aug 11, 2026	16.96	17.29	16.49	16.89	16.89	1.56%	1,348,400
Aug 10, 2026	16.68	17.15	16.40	16.63	16.63	1.40%	1,421,100
Aug 7, 2026	16.42	16.60	15.91	16.40	16.40	-0.12%	1,345,200
Aug 6, 2026	17.25	17.45	16.05	16.42	16.42	-2.84%	2,221,600
Aug 5, 2026	16.30	17.12	16.23	16.90	16.90	4.51%	2,867,400
Aug 4, 2026	16.17	16.32	15.85	16.17	16.17	1.38%	1,769,100
Aug 3, 2026	15.98	17.23	15.71	15.95	15.95	1.59%	2,832,300
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