Jiangsu Guomao Reducer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	13.22	13.98	12.78	13.89	13.89	4.04%	14,537,208
Oct 22, 2026	13.06	13.57	13.06	13.35	13.35	2.53%	10,363,690
Oct 21, 2026	12.84	13.22	12.70	13.02	13.02	1.64%	7,336,700
Oct 20, 2026	12.60	12.93	12.47	12.81	12.81	1.26%	5,776,994
Oct 19, 2026	12.04	12.75	11.99	12.65	12.65	4.20%	7,340,158
Oct 16, 2026	12.10	12.44	11.92	12.14	12.14	2.45%	4,251,980
Oct 15, 2026	12.16	12.18	11.76	11.85	11.85	-3.97%	5,669,649
Oct 14, 2026	12.64	12.64	12.33	12.34	12.34	-2.45%	3,110,800
Oct 13, 2026	12.41	12.79	12.13	12.65	12.65	0.96%	5,295,131
Oct 12, 2026	12.82	12.84	12.47	12.53	12.53	-1.80%	3,842,840
Oct 9, 2026	12.81	12.95	12.46	12.88	12.76	0.55%	6,362,586
Oct 8, 2026	13.33	13.36	12.76	12.81	12.69	-3.61%	5,971,000
Sep 30, 2026	13.20	13.40	13.11	13.29	13.17	1.06%	4,744,080
Sep 29, 2026	12.85	13.25	12.85	13.15	13.03	1.70%	4,349,621
Sep 28, 2026	13.08	13.36	12.85	12.93	12.81	-2.71%	4,652,900
Sep 24, 2026	13.14	13.43	13.09	13.29	13.17	0.83%	5,260,455
Sep 23, 2026	13.29	13.35	13.17	13.18	13.06	-0.60%	4,336,100
Sep 22, 2026	13.37	13.45	13.22	13.26	13.14	0.61%	5,163,170
Sep 21, 2026	13.14	13.37	13.04	13.18	13.06	0.84%	5,036,647
Sep 18, 2026	13.03	13.25	13.02	13.07	12.95	0.69%	3,294,908
Sep 17, 2026	12.88	13.11	12.81	12.98	12.86	0.54%	4,122,870
Sep 16, 2026	12.77	12.96	12.65	12.91	12.79	1.10%	3,365,900
Sep 15, 2026	12.88	12.94	12.75	12.77	12.65	-0.62%	3,177,900
Sep 14, 2026	12.76	12.95	12.67	12.85	12.73	0.16%	3,120,600
Sep 11, 2026	13.01	13.02	12.63	12.83	12.71	-2.21%	5,542,500
Sep 10, 2026	13.20	13.22	13.01	13.12	13.00	-0.98%	3,352,708
Sep 9, 2026	13.42	13.46	13.21	13.25	13.13	-1.27%	4,148,400
Sep 8, 2026	13.49	13.53	13.35	13.42	13.29	-0.52%	4,123,071
Sep 7, 2026	13.60	13.64	13.43	13.49	13.36	-	4,616,401
Sep 4, 2026	13.77	13.93	13.44	13.49	13.36	-1.75%	5,111,400
Sep 3, 2026	13.96	14.12	13.68	13.73	13.60	-1.36%	6,208,900
Sep 2, 2026	13.97	14.06	13.81	13.92	13.79	-1.42%	4,819,186
Sep 1, 2026	14.50	14.61	14.08	14.12	13.99	-2.35%	10,227,060
Aug 31, 2026	13.53	14.60	13.41	14.46	14.33	7.67%	15,373,651
Aug 28, 2026	13.57	13.96	13.41	13.43	13.30	1.59%	7,385,580
Aug 27, 2026	13.01	13.23	13.00	13.22	13.10	0.99%	2,978,240
Aug 26, 2026	13.11	13.33	13.06	13.09	12.97	-0.68%	3,038,892
Aug 25, 2026	12.86	13.23	12.84	13.18	13.06	1.85%	3,369,500
Aug 24, 2026	13.07	13.16	12.78	12.94	12.82	-1.22%	3,537,451
Aug 21, 2026	13.12	13.15	12.89	13.10	12.98	-0.38%	3,016,120
Aug 20, 2026	12.98	13.27	12.97	13.15	13.03	2.18%	4,220,677
Aug 19, 2026	13.90	13.90	12.82	12.87	12.75	-7.28%	9,132,347
Aug 18, 2026	13.70	13.96	13.65	13.88	13.75	1.09%	5,826,780
Aug 17, 2026	13.26	13.84	13.21	13.73	13.60	3.54%	6,152,137
Aug 14, 2026	13.41	13.42	13.14	13.26	13.14	-0.67%	3,642,577
Aug 13, 2026	13.63	13.67	13.33	13.35	13.23	-1.98%	4,358,300
Aug 12, 2026	13.54	13.68	13.45	13.62	13.49	0.37%	3,573,966
Aug 11, 2026	13.62	13.72	13.42	13.57	13.44	-0.22%	4,291,300
Aug 10, 2026	13.54	13.74	13.37	13.60	13.47	0.15%	4,323,130
Aug 7, 2026	13.59	13.69	13.47	13.58	13.45	0.07%	4,153,040