Jiangsu Guomao Reducer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	17.68	18.60	17.56	17.80	17.68	0.34%	20,406,180
May 20, 2026	17.71	18.23	17.60	17.74	17.62	-1.28%	26,081,550
May 19, 2026	19.81	20.54	17.82	17.97	17.85	-4.21%	42,016,260
May 18, 2026	19.08	19.38	18.60	18.76	18.64	-2.09%	16,669,390
May 15, 2026	18.50	19.96	18.50	19.16	19.03	3.68%	27,247,680
May 14, 2026	18.80	18.84	17.99	18.48	18.36	-1.60%	15,410,090
May 13, 2026	17.56	19.27	17.21	18.78	18.66	6.83%	23,855,980
May 12, 2026	17.72	17.88	17.30	17.58	17.47	-0.79%	12,329,670
May 11, 2026	17.59	18.24	17.45	17.72	17.60	0.40%	17,592,940
May 8, 2026	16.47	17.87	16.35	17.65	17.53	7.43%	21,525,140
May 7, 2026	16.00	16.61	15.84	16.43	16.32	3.07%	10,308,700
May 6, 2026	15.89	16.20	15.78	15.94	15.84	1.46%	9,154,625
Apr 30, 2026	15.84	15.90	15.65	15.71	15.61	-0.57%	6,004,780
Apr 29, 2026	15.68	15.98	15.60	15.80	15.70	0.13%	7,849,500
Apr 28, 2026	15.30	16.30	15.26	15.78	15.68	2.60%	15,078,440
Apr 27, 2026	15.20	15.45	14.96	15.38	15.28	1.12%	5,347,760
Apr 24, 2026	15.33	15.46	15.13	15.21	15.11	-1.17%	4,905,870
Apr 23, 2026	15.73	15.80	15.36	15.39	15.29	-2.72%	5,494,400
Apr 22, 2026	15.43	15.97	15.29	15.82	15.72	2.53%	6,764,820
Apr 21, 2026	15.45	15.47	15.21	15.43	15.33	0.46%	4,621,320
Apr 20, 2026	15.46	15.49	15.27	15.36	15.26	-0.65%	5,271,960
Apr 17, 2026	15.22	15.55	15.22	15.46	15.36	0.13%	5,257,280
Apr 16, 2026	15.47	15.57	15.24	15.44	15.34	-0.13%	5,704,780
Apr 15, 2026	15.30	15.85	15.23	15.46	15.36	1.98%	10,083,100
Apr 14, 2026	15.15	15.18	14.98	15.16	15.06	1.13%	3,539,700
Apr 13, 2026	15.00	15.20	14.90	14.99	14.89	-0.66%	4,503,960
Apr 10, 2026	15.01	15.30	15.00	15.09	14.99	1.14%	4,667,500
Apr 9, 2026	14.90	15.15	14.78	14.92	14.82	-0.53%	5,418,862
Apr 8, 2026	14.59	15.00	14.57	15.00	14.90	4.90%	7,584,700
Apr 7, 2026	14.80	14.82	14.11	14.30	14.21	-2.32%	7,119,720