Jiangsu Guomao Reducer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	12.45	12.78	12.16	12.66	12.66	1.69%	6,920,356
Jul 20, 2026	12.80	12.85	12.12	12.45	12.45	-1.27%	7,560,709
Jul 17, 2026	13.35	13.40	12.59	12.61	12.61	-5.90%	9,852,068
Jul 16, 2026	13.40	13.68	13.30	13.40	13.40	-1.62%	6,245,340
Jul 15, 2026	13.39	13.80	13.35	13.62	13.62	1.72%	6,364,539
Jul 14, 2026	13.43	13.59	13.13	13.39	13.39	-0.67%	7,130,900
Jul 13, 2026	14.00	14.16	13.45	13.48	13.48	-4.87%	9,875,220
Jul 10, 2026	14.01	14.72	13.98	14.17	14.17	0.71%	10,348,460
Jul 9, 2026	14.05	14.25	13.62	14.07	14.07	0.07%	11,149,000
Jul 8, 2026	14.64	14.69	13.97	14.06	14.06	-3.03%	11,809,460
Jul 7, 2026	15.36	15.69	14.48	14.50	14.50	-4.92%	15,115,681
Jul 6, 2026	16.03	16.20	15.25	15.25	15.25	-4.87%	19,930,486
Jul 3, 2026	14.87	16.03	14.62	16.03	16.03	10.02%	15,371,343
Jul 2, 2026	14.51	15.26	14.23	14.57	14.57	1.25%	12,263,061
Jul 1, 2026	14.27	14.73	14.19	14.39	14.39	1.41%	9,415,331
Jun 30, 2026	13.72	14.44	13.71	14.19	14.19	3.58%	8,422,540
Jun 29, 2026	13.96	14.07	13.36	13.70	13.70	-2.07%	9,810,460
Jun 26, 2026	14.66	14.67	13.96	13.99	13.99	-4.57%	9,815,500
Jun 25, 2026	15.31	15.44	14.50	14.66	14.66	-3.55%	9,967,800
Jun 24, 2026	15.22	15.60	14.67	15.20	15.20	-	8,970,500
Jun 23, 2026	15.25	15.63	15.05	15.20	15.20	-0.72%	6,903,039
Jun 22, 2026	15.86	15.86	14.86	15.31	15.31	-3.83%	14,464,982
Jun 18, 2026	15.82	16.34	15.71	15.92	15.92	0.57%	8,765,880
Jun 17, 2026	16.15	16.15	15.70	15.83	15.83	-1.80%	6,535,578
Jun 16, 2026	16.06	16.36	15.68	16.12	16.12	0.81%	8,196,281
Jun 15, 2026	15.25	16.33	15.02	15.99	15.99	5.89%	14,091,838
Jun 12, 2026	15.41	15.77	14.89	15.10	15.10	-0.72%	12,418,200
Jun 11, 2026	15.75	15.80	15.22	15.31	15.21	-3.47%	10,365,020
Jun 10, 2026	16.40	16.68	15.65	15.86	15.76	-3.76%	11,913,700
Jun 9, 2026	16.53	16.72	16.21	16.48	16.37	-0.24%	13,518,758
Jun 8, 2026	16.09	17.02	16.01	16.52	16.41	0.55%	19,948,859
Jun 5, 2026	16.00	16.99	15.28	16.43	16.32	2.88%	17,607,730
Jun 4, 2026	15.50	16.30	15.45	15.97	15.87	1.78%	10,336,600
Jun 3, 2026	15.58	16.28	15.43	15.69	15.59	0.32%	11,336,690
Jun 2, 2026	15.80	16.28	15.58	15.64	15.54	-0.13%	10,647,100
Jun 1, 2026	16.20	16.32	15.62	15.66	15.56	-4.28%	10,894,500
May 29, 2026	17.01	17.41	16.22	16.36	16.25	-3.99%	10,675,850
May 28, 2026	17.17	17.18	16.66	17.04	16.93	-0.76%	9,766,746
May 27, 2026	17.63	17.99	17.10	17.17	17.06	-3.70%	11,662,270
May 26, 2026	18.21	18.40	17.58	17.83	17.71	-1.65%	14,968,530
May 25, 2026	17.95	18.20	17.60	18.13	18.01	1.28%	12,855,740
May 22, 2026	17.84	18.02	17.58	17.90	17.78	0.56%	14,368,840