Geovis Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	41.80	42.01	40.83	40.85	40.85	-1.21%	8,605,343
Nov 25, 2025	41.39	42.30	40.95	41.35	41.35	0.56%	11,506,260
Nov 24, 2025	40.95	41.65	40.40	41.12	41.12	1.61%	9,466,148
Nov 21, 2025	39.50	41.36	38.88	40.47	40.47	1.38%	12,929,529
Nov 20, 2025	40.26	40.59	39.66	39.92	39.92	0.23%	4,532,111
Nov 19, 2025	40.26	40.63	39.75	39.83	39.83	-1.07%	5,446,815
Nov 18, 2025	40.72	40.84	39.94	40.26	40.26	-1.56%	6,413,838
Nov 17, 2025	40.95	41.74	40.70	40.90	40.90	-0.49%	7,110,612
Nov 14, 2025	42.42	42.42	41.10	41.10	41.10	-3.54%	8,502,927
Nov 13, 2025	42.80	42.91	41.96	42.61	42.61	-0.72%	11,913,800
Nov 12, 2025	40.83	43.18	40.10	42.92	42.92	4.86%	14,677,170
Nov 11, 2025	42.00	42.33	40.75	40.93	40.93	-2.29%	11,373,100
Nov 10, 2025	41.68	43.42	41.68	41.89	41.89	3.84%	20,422,590
Nov 7, 2025	39.10	41.40	38.68	40.34	40.34	2.31%	10,841,340
Nov 6, 2025	38.79	39.70	38.74	39.43	39.43	1.18%	6,528,806