Guoxia Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	10,992,260
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%	17,954,230
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