Jiangsu Guomao Reducer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.20	13.40	13.11	13.29	13.29	1.06%	4,744,080
Sep 29, 2026	12.85	13.25	12.85	13.15	13.15	1.70%	4,349,621
Sep 28, 2026	13.08	13.36	12.85	12.93	12.93	-2.71%	4,652,900
Sep 24, 2026	13.14	13.43	13.09	13.29	13.29	0.83%	5,260,455
Sep 23, 2026	13.29	13.35	13.17	13.18	13.18	-0.60%	4,336,100
Sep 22, 2026	13.37	13.45	13.22	13.26	13.26	0.61%	5,163,170
Sep 21, 2026	13.14	13.37	13.04	13.18	13.18	0.84%	5,036,647
Sep 18, 2026	13.03	13.25	13.02	13.07	13.07	0.69%	3,294,908
Sep 17, 2026	12.88	13.11	12.81	12.98	12.98	0.54%	4,122,870
Sep 16, 2026	12.77	12.96	12.65	12.91	12.91	1.10%	3,365,900
Sep 15, 2026	12.88	12.94	12.75	12.77	12.77	-0.62%	3,177,900
Sep 14, 2026	12.76	12.95	12.67	12.85	12.85	0.16%	3,120,600
Sep 11, 2026	13.01	13.02	12.63	12.83	12.83	-2.21%	5,542,500
Sep 10, 2026	13.20	13.22	13.01	13.12	13.12	-0.98%	3,352,708
Sep 9, 2026	13.42	13.46	13.21	13.25	13.25	-1.27%	4,148,400
Sep 8, 2026	13.49	13.53	13.35	13.42	13.42	-0.52%	4,123,071
Sep 7, 2026	13.60	13.64	13.43	13.49	13.49	-	4,616,401
Sep 4, 2026	13.77	13.93	13.44	13.49	13.49	-1.75%	5,111,400
Sep 3, 2026	13.96	14.12	13.68	13.73	13.73	-1.36%	6,208,900
Sep 2, 2026	13.97	14.06	13.81	13.92	13.92	-1.42%	4,819,186
Sep 1, 2026	14.50	14.61	14.08	14.12	14.12	-2.35%	10,227,060
Aug 31, 2026	13.53	14.60	13.41	14.46	14.46	7.67%	15,373,651
Aug 28, 2026	13.57	13.96	13.41	13.43	13.43	1.59%	7,385,580
Aug 27, 2026	13.01	13.23	13.00	13.22	13.22	0.99%	2,978,240
Aug 26, 2026	13.11	13.33	13.06	13.09	13.09	-0.68%	3,038,892
Aug 25, 2026	12.86	13.23	12.84	13.18	13.18	1.85%	3,369,500
Aug 24, 2026	13.07	13.16	12.78	12.94	12.94	-1.22%	3,537,451
Aug 21, 2026	13.12	13.15	12.89	13.10	13.10	-0.38%	3,016,120
Aug 20, 2026	12.98	13.27	12.97	13.15	13.15	2.18%	4,220,677
Aug 19, 2026	13.90	13.90	12.82	12.87	12.87	-7.28%	9,132,347
Aug 18, 2026	13.70	13.96	13.65	13.88	13.88	1.09%	5,826,780
Aug 17, 2026	13.26	13.84	13.21	13.73	13.73	3.54%	6,152,137
Aug 14, 2026	13.41	13.42	13.14	13.26	13.26	-0.67%	3,642,577
Aug 13, 2026	13.63	13.67	13.33	13.35	13.35	-1.98%	4,358,300
Aug 12, 2026	13.54	13.68	13.45	13.62	13.62	0.37%	3,573,966
Aug 11, 2026	13.62	13.72	13.42	13.57	13.57	-0.22%	4,291,300
Aug 10, 2026	13.54	13.74	13.37	13.60	13.60	0.15%	4,323,130
Aug 7, 2026	13.59	13.69	13.47	13.58	13.58	0.07%	4,153,040
Aug 6, 2026	13.80	13.86	13.45	13.57	13.57	-1.31%	5,361,900
Aug 5, 2026	13.47	13.83	13.47	13.75	13.75	0.88%	5,439,289
Aug 4, 2026	13.61	13.93	13.51	13.63	13.63	1.04%	6,058,685
Aug 3, 2026	13.04	13.59	13.04	13.49	13.49	2.82%	6,266,840
Jul 31, 2026	13.01	13.32	12.92	13.12	13.12	3.72%	7,146,994
Jul 30, 2026	12.70	12.99	12.57	12.65	12.65	-1.09%	5,630,700
Jul 29, 2026	12.50	12.82	12.35	12.79	12.79	3.56%	7,421,800
Jul 28, 2026	12.24	12.54	12.16	12.35	12.35	-	4,802,393
Jul 27, 2026	12.11	12.48	12.06	12.35	12.35	2.49%	4,794,920
Jul 24, 2026	12.35	12.37	12.00	12.05	12.05	-3.52%	5,878,493
Jul 23, 2026	12.31	12.52	12.20	12.49	12.49	1.46%	4,184,700
Jul 22, 2026	12.64	12.64	12.30	12.31	12.31	-2.76%	6,317,400