Geovis Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	66.00	68.78	65.72	68.09	68.09	1.25%	12,041,160
Mar 18, 2026	65.61	67.80	64.78	67.25	67.25	3.45%	11,548,438
Mar 17, 2026	67.75	68.70	65.01	65.01	65.01	-3.53%	10,031,630
Mar 16, 2026	68.58	68.68	66.22	67.39	67.39	-1.74%	12,706,900
Mar 13, 2026	69.01	70.98	67.10	68.58	68.58	-1.86%	25,437,640
Mar 12, 2026	70.13	70.91	67.65	69.88	69.88	-1.19%	19,748,860
Mar 11, 2026	73.50	73.50	70.56	70.72	70.72	-4.57%	18,397,240
Mar 10, 2026	73.99	75.20	71.45	74.11	74.11	1.16%	20,586,310
Mar 9, 2026	75.13	75.20	72.40	73.26	73.26	-6.17%	21,997,100
Mar 6, 2026	75.19	80.75	75.19	78.08	78.08	1.67%	25,990,293
Mar 5, 2026	75.25	77.00	72.68	76.80	76.80	2.81%	28,898,316
Mar 4, 2026	69.00	74.84	68.33	74.70	74.70	4.10%	27,426,480
Mar 3, 2026	73.00	76.66	70.01	71.76	71.76	-2.19%	38,090,868
Mar 2, 2026	71.33	76.99	69.14	73.37	73.37	8.26%	47,227,649
Feb 27, 2026	67.06	68.48	66.11	67.77	67.77	0.65%	21,489,300
Feb 26, 2026	65.53	67.95	64.80	67.33	67.33	2.22%	17,371,370
Feb 25, 2026	64.51	66.55	64.08	65.87	65.87	2.25%	14,458,100
Feb 24, 2026	65.42	65.69	64.08	64.42	64.42	-1.04%	11,343,510
Feb 13, 2026	66.25	66.85	65.10	65.10	65.10	-1.99%	13,169,743
Feb 12, 2026	67.01	67.11	66.01	66.42	66.42	-0.54%	12,419,520
Feb 11, 2026	67.20	68.41	66.56	66.78	66.78	0.03%	12,143,860
Feb 10, 2026	67.66	67.89	66.00	66.76	66.76	-1.26%	12,525,770
Feb 9, 2026	68.58	68.76	66.57	67.61	67.61	1.30%	13,901,100
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