Jiangsu Guomao Reducer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	17.01	17.41	16.42	16.46	-	-3.40%	6,937,740
May 28, 2026	17.17	17.18	16.66	17.04	17.04	-0.76%	9,766,746
May 27, 2026	17.63	17.99	17.10	17.17	17.17	-3.70%	11,662,270
May 26, 2026	18.21	18.40	17.58	17.83	17.83	-1.65%	14,968,530
May 25, 2026	17.95	18.20	17.60	18.13	18.13	1.28%	12,855,740
May 22, 2026	17.84	18.02	17.58	17.90	17.90	0.56%	14,368,840
May 21, 2026	17.68	18.60	17.56	17.80	17.80	0.34%	20,406,180
May 20, 2026	17.71	18.23	17.60	17.74	17.74	-1.28%	26,081,550
May 19, 2026	19.81	20.54	17.82	17.97	17.97	-4.21%	42,016,260
May 18, 2026	19.08	19.38	18.60	18.76	18.76	-2.09%	16,669,390
May 15, 2026	18.50	19.96	18.50	19.16	19.16	3.68%	27,247,680
May 14, 2026	18.80	18.84	17.99	18.48	18.48	-1.60%	15,410,090
May 13, 2026	17.56	19.27	17.21	18.78	18.78	6.83%	23,855,980
May 12, 2026	17.72	17.88	17.30	17.58	17.58	-0.79%	12,329,670
May 11, 2026	17.59	18.24	17.45	17.72	17.72	0.40%	17,592,940
May 8, 2026	16.47	17.87	16.35	17.65	17.65	7.43%	21,525,140
May 7, 2026	16.00	16.61	15.84	16.43	16.43	3.07%	10,308,700
May 6, 2026	15.89	16.20	15.78	15.94	15.94	1.46%	9,154,625
Apr 30, 2026	15.84	15.90	15.65	15.71	15.71	-0.57%	6,004,780
Apr 29, 2026	15.68	15.98	15.60	15.80	15.80	0.13%	7,849,500
Apr 28, 2026	15.30	16.30	15.26	15.78	15.78	2.60%	15,078,440
Apr 27, 2026	15.20	15.45	14.96	15.38	15.38	1.12%	5,347,760
Apr 24, 2026	15.33	15.46	15.13	15.21	15.21	-1.17%	4,905,870
Apr 23, 2026	15.73	15.80	15.36	15.39	15.39	-2.72%	5,494,400
Apr 22, 2026	15.43	15.97	15.29	15.82	15.82	2.53%	6,764,820
Apr 21, 2026	15.45	15.47	15.21	15.43	15.43	0.46%	4,621,320
Apr 20, 2026	15.46	15.49	15.27	15.36	15.36	-0.65%	5,271,960
Apr 17, 2026	15.22	15.55	15.22	15.46	15.46	0.13%	5,257,280
Apr 16, 2026	15.47	15.57	15.24	15.44	15.44	-0.13%	5,704,780
Apr 15, 2026	15.30	15.85	15.23	15.46	15.46	1.98%	10,083,100
Apr 14, 2026	15.15	15.18	14.98	15.16	15.16	1.13%	3,539,700
Apr 13, 2026	15.00	15.20	14.90	14.99	14.99	-0.66%	4,503,960
Apr 10, 2026	15.01	15.30	15.00	15.09	15.09	1.14%	4,667,500
Apr 9, 2026	14.90	15.15	14.78	14.92	14.92	-0.53%	5,418,862
Apr 8, 2026	14.59	15.00	14.57	15.00	15.00	4.90%	7,584,700
Apr 7, 2026	14.80	14.82	14.11	14.30	14.30	-2.32%	7,119,720
Apr 3, 2026	15.23	15.28	14.61	14.64	14.64	-3.43%	4,845,800
Apr 2, 2026	15.15	15.32	14.99	15.16	15.16	0.13%	6,194,010
Apr 1, 2026	14.96	15.22	14.83	15.14	15.14	2.85%	5,674,420
Mar 31, 2026	14.70	14.98	14.66	14.72	14.72	0.20%	6,615,260
Mar 30, 2026	14.51	14.85	14.36	14.69	14.69	1.17%	6,445,980
Mar 27, 2026	14.20	14.56	14.10	14.52	14.52	1.33%	4,356,400
Mar 26, 2026	14.64	14.78	14.22	14.33	14.33	-1.92%	4,895,280
Mar 25, 2026	14.46	14.77	14.43	14.61	14.61	1.25%	4,685,980
Mar 24, 2026	14.59	14.65	14.08	14.43	14.43	1.62%	7,413,440
Mar 23, 2026	14.83	15.14	14.10	14.20	14.20	-5.52%	9,492,630
Mar 20, 2026	15.69	15.79	15.03	15.03	15.03	-3.96%	6,633,871
Mar 19, 2026	15.97	16.00	15.56	15.65	15.65	-2.92%	6,371,060
Mar 18, 2026	16.12	16.25	16.00	16.12	16.12	0.12%	5,283,100
Mar 17, 2026	16.42	16.62	16.07	16.10	16.10	-1.29%	5,593,600