Geovis Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	42.90	43.70	42.55	42.64	42.64	-0.14%	13,433,745
Sep 11, 2025	41.39	43.18	40.79	42.70	42.70	3.34%	13,352,201
Sep 10, 2025	41.54	42.65	41.31	41.32	41.32	-0.58%	9,464,857
Sep 9, 2025	43.25	43.50	41.52	41.56	41.56	-4.72%	14,747,659
Sep 8, 2025	42.11	44.10	41.76	43.62	43.62	5.87%	19,119,297
Sep 5, 2025	40.95	41.36	39.76	41.20	41.20	3.00%	13,451,509
Sep 4, 2025	42.59	42.84	39.21	40.00	40.00	-5.97%	20,029,094
Sep 3, 2025	43.79	44.05	42.42	42.54	42.54	-2.65%	15,290,082
Sep 2, 2025	46.05	46.40	43.36	43.70	43.70	-5.23%	22,740,072
Sep 1, 2025	46.55	48.44	46.01	46.11	46.11	-1.85%	18,711,158
Aug 29, 2025	47.00	48.66	46.00	46.98	46.98	-1.90%	25,525,751
Aug 28, 2025	45.60	47.90	45.45	47.89	47.89	6.66%	29,048,004
Aug 27, 2025	46.14	47.16	44.90	44.90	44.90	-1.32%	23,756,385
Aug 26, 2025	46.26	47.80	45.44	45.50	45.50	-1.64%	24,273,514
Aug 25, 2025	41.87	48.16	41.04	46.26	46.26	12.31%	35,333,719
Aug 22, 2025	39.27	41.50	39.21	41.19	41.19	4.73%	24,116,188
Aug 21, 2025	39.88	40.17	39.08	39.33	39.33	-1.38%	10,767,244
Aug 20, 2025	39.20	39.89	38.61	39.88	39.88	1.19%	13,034,205
Aug 19, 2025	39.51	39.85	39.02	39.41	39.41	-0.18%	12,181,641
Aug 18, 2025	39.35	39.85	39.08	39.48	39.48	1.60%	15,456,891
Aug 15, 2025	38.12	39.11	38.12	38.86	38.86	1.73%	9,965,744
Aug 14, 2025	39.08	39.30	38.10	38.20	38.20	-2.75%	13,415,660
Aug 13, 2025	39.16	39.56	38.88	39.28	39.28	0.43%	11,554,039
Aug 12, 2025	39.30	39.69	38.53	39.11	39.11	-0.74%	11,300,715
Aug 11, 2025	39.93	40.16	39.34	39.40	39.40	0.18%	14,197,618
Aug 8, 2025	40.07	40.65	39.27	39.33	39.33	-1.33%	14,033,505
Aug 7, 2025	40.53	40.71	39.51	39.86	39.86	-1.34%	12,711,833
Aug 6, 2025	40.90	41.15	40.13	40.40	40.40	-1.20%	17,731,201
Aug 5, 2025	39.69	41.18	39.15	40.89	40.89	4.52%	27,099,041
Aug 4, 2025	36.35	39.15	36.25	39.12	39.12	6.77%	20,985,330
Aug 1, 2025	36.50	36.87	35.97	36.64	36.64	0.38%	9,894,258
Jul 31, 2025	37.09	38.15	36.35	36.50	36.50	-1.80%	11,743,635
Jul 30, 2025	37.88	38.15	36.70	37.17	37.17	-1.27%	11,208,636
Jul 29, 2025	36.77	37.92	36.46	37.65	37.65	2.12%	12,315,464
Jul 28, 2025	37.23	37.25	36.71	36.87	36.87	-0.62%	8,291,339
Jul 25, 2025	36.58	37.16	36.30	37.10	37.10	1.39%	9,633,454
Jul 24, 2025	35.79	36.60	35.75	36.59	36.59	1.98%	12,152,899
Jul 23, 2025	35.50	36.16	35.38	35.88	35.88	1.07%	12,144,556
Jul 22, 2025	35.93	36.26	35.35	35.50	35.50	-1.11%	10,840,716
Jul 21, 2025	36.20	36.24	35.70	35.90	35.90	-0.55%	8,073,127
Jul 18, 2025	36.28	36.40	35.90	36.10	36.10	-0.44%	9,032,947
Jul 17, 2025	35.98	36.60	35.56	36.26	36.26	1.26%	10,469,162
Jul 16, 2025	36.28	36.36	35.75	35.81	35.81	-0.80%	7,142,350
Jul 15, 2025	35.78	36.32	35.45	36.10	36.10	0.75%	7,719,018
Jul 14, 2025	36.25	36.50	35.74	35.83	35.83	-0.86%	5,588,399
Jul 11, 2025	35.19	36.45	35.10	36.14	36.14	2.70%	11,853,611
Jul 10, 2025	35.88	36.01	35.14	35.19	35.19	-2.55%	10,002,855
Jul 9, 2025	37.18	37.49	35.95	36.11	36.11	-0.66%	11,511,699
Jul 8, 2025	35.40	36.80	35.28	36.35	36.35	2.74%	11,141,406
Jul 7, 2025	35.06	35.49	34.94	35.38	35.38	0.83%	4,789,147