Guoxia Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	32.50	33.20	30.98	31.58	-	-2.11%	6,985,600
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%	15,431,815
Apr 28, 2026	33.00	35.30	30.60	32.66	32.66	-0.49%	24,176,702
Apr 27, 2026	33.80	39.86	32.50	32.82	32.82	-6.01%	39,185,960
Apr 24, 2026	26.50	36.02	25.44	34.92	34.92	33.79%	58,467,330
Apr 23, 2026	30.84	31.76	25.64	26.10	26.10	-15.31%	16,160,600
Apr 22, 2026	37.20	37.20	30.58	30.82	30.82	-16.11%	11,989,400
Apr 21, 2026	37.34	39.12	36.10	36.74	36.74	-1.34%	9,044,900
Apr 20, 2026	43.00	46.28	35.90	37.24	37.24	-12.46%	18,505,850
Apr 17, 2026	56.05	56.25	42.50	42.54	42.54	-24.04%	14,261,780
Apr 16, 2026	67.95	68.50	53.20	56.00	56.00	-14.96%	10,992,265
Apr 15, 2026	65.65	68.80	62.10	65.85	65.85	3.78%	8,214,218
Apr 14, 2026	56.05	76.80	55.65	63.45	63.45	14.74%	17,954,235
Apr 13, 2026	50.55	55.40	49.70	55.30	55.30	9.40%	2,384,400
Apr 10, 2026	57.75	58.35	50.00	50.55	50.55	-11.08%	2,064,800
Apr 9, 2026	53.25	58.70	51.35	56.85	56.85	7.37%	3,301,200
Apr 8, 2026	50.00	53.20	48.22	52.95	52.95	5.90%	2,526,300
Apr 2, 2026	47.82	51.60	47.24	50.00	50.00	4.56%	2,308,100
Apr 1, 2026	45.50	48.40	44.12	47.82	47.82	5.94%	2,266,700
Mar 31, 2026	41.00	45.50	41.00	45.14	45.14	8.25%	2,391,500
Mar 30, 2026	41.82	42.20	38.50	41.70	41.70	3.63%	4,033,800
Mar 27, 2026	42.26	43.76	39.62	40.24	40.24	-4.78%	4,064,950
Mar 26, 2026	46.18	46.18	42.02	42.26	42.26	-8.49%	3,104,900
Mar 25, 2026	47.48	49.92	45.18	46.18	46.18	-2.12%	3,457,400
Mar 24, 2026	50.50	50.50	46.54	47.18	47.18	-2.92%	3,090,100
Mar 23, 2026	53.10	59.50	47.90	48.60	48.60	-2.80%	4,298,520
Mar 20, 2026	47.24	59.20	47.14	50.00	50.00	5.84%	2,928,300
Mar 19, 2026	45.50	48.76	43.92	47.24	47.24	1.72%	1,210,250
Mar 18, 2026	45.36	47.18	44.54	46.44	46.44	2.38%	886,400
Mar 17, 2026	44.50	46.88	44.20	45.36	45.36	2.39%	577,610
Mar 16, 2026	47.00	49.00	44.02	44.30	44.30	-6.34%	458,840
Mar 13, 2026	50.00	51.65	47.10	47.30	47.30	-6.80%	548,670
Mar 12, 2026	51.00	52.65	49.92	50.75	50.75	1.50%	844,700
Mar 11, 2026	47.50	57.00	47.36	50.00	50.00	5.71%	1,452,610
Mar 10, 2026	47.16	48.78	44.98	47.30	47.30	5.11%	1,085,710
Mar 9, 2026	51.95	51.95	42.02	45.00	45.00	-11.15%	706,100
Mar 6, 2026	51.25	52.50	50.15	50.65	50.65	-1.27%	1,037,300
Mar 5, 2026	51.15	53.20	51.05	51.30	51.30	0.59%	1,167,000
Mar 4, 2026	51.85	52.50	49.86	51.00	51.00	-2.02%	1,044,300
Mar 3, 2026	52.00	53.40	51.00	52.05	52.05	0.39%	978,448
Mar 2, 2026	55.50	55.50	50.30	51.85	51.85	-7.66%	436,820
Feb 27, 2026	54.45	56.15	51.00	56.15	56.15	3.12%	517,620
Feb 26, 2026	57.00	57.20	54.10	54.45	54.45	-3.29%	368,550