Guoxia Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	16.46	16.56	16.33	16.49	-	0.18%	363,600
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
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