Geovis Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	67.00	69.11	66.66	66.74	66.74	-1.13%	13,626,880
Feb 5, 2026	68.01	69.67	67.10	67.50	67.50	-3.42%	16,709,089
Feb 4, 2026	70.87	71.35	68.50	69.89	69.89	-1.38%	19,102,317
Feb 3, 2026	69.26	71.30	67.80	70.87	70.87	4.08%	23,865,900
Feb 2, 2026	72.11	73.10	68.02	68.09	68.09	-3.69%	23,531,350
Jan 30, 2026	73.10	74.00	69.12	70.70	70.70	-4.70%	27,196,060
Jan 29, 2026	73.14	76.11	72.88	74.19	74.19	0.32%	24,956,040
Jan 28, 2026	75.71	76.68	73.02	73.95	73.95	-2.26%	24,941,960
Jan 27, 2026	75.30	79.04	74.80	75.66	75.66	-1.87%	29,677,560
Jan 26, 2026	82.01	83.00	76.00	77.10	77.10	-11.03%	49,072,230
Jan 23, 2026	75.78	87.18	74.82	86.66	86.66	16.04%	59,663,899
Jan 22, 2026	73.20	75.68	72.59	74.68	74.68	1.61%	28,852,245
Jan 21, 2026	74.78	76.22	73.06	73.50	73.50	-1.74%	22,705,671
Jan 20, 2026	78.88	79.74	73.80	74.80	74.80	-4.30%	36,157,150
Jan 19, 2026	79.39	82.20	77.95	78.16	78.16	-2.59%	32,927,660
Jan 16, 2026	81.01	86.00	79.48	80.24	80.24	3.32%	43,313,265
Jan 15, 2026	90.00	90.00	76.80	77.66	77.66	-19.09%	65,437,140
Jan 14, 2026	84.25	99.95	81.68	95.98	95.98	13.92%	71,121,140
Jan 13, 2026	81.34	94.70	70.50	84.25	84.25	6.52%	75,402,820
Jan 12, 2026	68.89	79.09	68.01	79.09	79.09	20.00%	48,165,614
Jan 9, 2026	61.11	69.80	60.64	65.91	65.91	8.05%	45,976,652
Jan 8, 2026	57.70	61.79	57.57	61.00	61.00	4.79%	36,853,120
Jan 7, 2026	60.00	60.40	57.00	58.21	58.21	-6.05%	40,049,154
Jan 6, 2026	59.06	62.60	57.51	61.96	61.96	3.98%	44,471,810
Jan 5, 2026	60.00	62.48	58.88	59.59	59.59	1.00%	49,331,740
Dec 31, 2025	53.23	60.59	53.00	59.00	59.00	11.07%	43,645,860
Dec 30, 2025	53.50	55.63	52.80	53.12	53.12	-2.37%	34,710,740
Dec 29, 2025	53.32	55.50	52.36	54.41	54.41	2.06%	35,767,851
Dec 26, 2025	51.30	54.34	51.01	53.31	53.31	2.60%	40,761,500
Dec 25, 2025	48.21	52.12	48.15	51.96	51.96	7.11%	36,262,060
Dec 24, 2025	47.00	49.16	46.71	48.51	48.51	1.80%	28,291,720
Dec 23, 2025	50.00	50.30	47.13	47.65	47.65	-4.22%	30,260,830
Dec 22, 2025	50.00	51.09	49.13	49.75	49.75	0.26%	26,391,820
Dec 19, 2025	50.66	52.50	49.30	49.62	49.62	-0.36%	33,963,900
Dec 18, 2025	44.36	52.20	44.36	49.80	49.80	10.79%	48,609,760
Dec 17, 2025	45.22	46.06	44.23	44.95	44.95	-0.88%	17,103,070
Dec 16, 2025	47.32	47.33	44.78	45.35	45.35	-5.03%	27,655,460
Dec 15, 2025	47.38	49.38	47.00	47.75	47.75	-0.06%	34,447,050
Dec 12, 2025	47.43	49.58	46.27	47.78	47.78	0.50%	32,030,380
Dec 11, 2025	47.16	48.49	46.42	47.54	47.54	0.83%	29,527,590
Dec 10, 2025	44.83	48.50	44.09	47.15	47.15	6.94%	35,986,350
Dec 9, 2025	44.97	45.38	43.86	44.09	44.09	-2.24%	19,738,500
Dec 8, 2025	45.90	47.50	44.71	45.10	45.10	-0.22%	32,762,310
Dec 5, 2025	43.98	45.55	43.80	45.20	45.20	2.31%	20,334,600
Dec 4, 2025	43.40	44.97	43.24	44.18	44.18	1.08%	16,792,370
Dec 3, 2025	44.75	45.14	42.26	43.71	43.71	-3.12%	21,417,310
Dec 2, 2025	44.01	45.95	43.45	45.12	45.12	1.87%	23,900,590
Dec 1, 2025	43.90	45.98	43.71	44.29	44.29	2.07%	28,609,682
Nov 28, 2025	41.39	43.50	41.39	43.39	43.39	6.66%	22,862,480
Nov 27, 2025	40.74	41.37	40.19	40.68	40.68	-0.42%	6,475,634