Geovis Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	32.00	32.38	31.45	31.95	31.95	-1.27%	7,707,434
Aug 31, 2026	31.49	32.36	30.96	32.36	32.36	1.51%	12,383,910
Aug 28, 2026	31.80	32.68	31.31	31.88	31.88	0.89%	6,915,318
Aug 27, 2026	30.50	31.63	30.36	31.60	31.60	3.27%	7,972,655
Aug 26, 2026	29.90	31.11	29.75	30.60	30.60	-1.19%	10,400,350
Aug 25, 2026	30.85	31.63	30.63	30.97	30.97	-0.10%	8,909,886
Aug 24, 2026	32.50	32.62	30.83	31.00	31.00	-5.49%	9,335,516
Aug 21, 2026	32.84	33.26	32.50	32.80	32.80	-0.73%	5,609,750
Aug 20, 2026	34.00	34.37	32.92	33.04	33.04	-2.82%	9,342,876
Aug 19, 2026	37.92	38.14	34.00	34.00	34.00	-6.23%	17,890,317
Aug 18, 2026	36.44	36.50	35.40	36.26	36.26	-0.68%	8,887,993
Aug 17, 2026	36.00	36.58	35.20	36.51	36.51	1.98%	7,537,178
Aug 14, 2026	35.72	36.08	35.16	35.80	35.80	0.14%	7,330,898
Aug 13, 2026	36.42	37.16	35.72	35.75	35.75	-1.38%	8,380,458
Aug 12, 2026	35.77	36.36	35.55	36.25	36.25	1.29%	7,296,668
Aug 11, 2026	35.48	36.28	34.80	35.79	35.79	-2.96%	9,929,315
Aug 10, 2026	37.02	37.14	35.67	36.88	36.88	-0.35%	10,459,214
Aug 7, 2026	36.99	37.15	35.60	37.01	37.01	0.68%	11,065,609
Aug 6, 2026	36.51	37.55	36.18	36.76	36.76	-0.70%	12,483,823
Aug 5, 2026	36.43	37.88	36.40	37.02	37.02	1.79%	17,267,803
Aug 4, 2026	35.15	37.11	34.88	36.37	36.37	4.12%	17,187,444
Aug 3, 2026	33.60	35.30	33.11	34.93	34.93	4.21%	13,630,881
Jul 31, 2026	33.60	34.36	33.30	33.52	33.52	1.88%	15,381,805
Jul 30, 2026	33.00	33.78	32.32	32.90	32.90	-0.96%	9,182,800
Jul 29, 2026	32.77	33.60	31.86	33.22	33.22	1.71%	11,215,601
Jul 28, 2026	32.91	33.33	32.41	32.66	32.66	-1.92%	8,556,410
Jul 27, 2026	32.03	33.44	32.03	33.30	33.30	2.94%	8,483,915
Jul 24, 2026	33.49	33.49	32.35	32.35	32.35	-4.32%	8,910,529
Jul 23, 2026	33.80	34.15	33.39	33.81	33.81	-0.27%	11,054,587
Jul 22, 2026	34.39	34.65	33.43	33.90	33.90	-1.97%	14,790,797
Jul 21, 2026	33.99	35.45	32.94	34.58	34.58	0.73%	19,370,625
Jul 20, 2026	32.96	34.53	30.85	34.33	34.33	7.01%	19,301,700
Jul 17, 2026	33.96	34.49	31.96	32.08	32.08	-5.92%	17,945,493
Jul 16, 2026	34.30	35.36	33.70	34.10	34.10	-0.61%	13,108,390
Jul 15, 2026	34.18	35.86	34.04	34.31	34.31	-1.07%	14,630,250
Jul 14, 2026	37.50	37.50	33.90	34.68	34.68	-7.27%	23,358,770
Jul 13, 2026	42.00	42.00	37.19	37.40	37.40	-10.85%	28,666,680
Jul 10, 2026	38.00	44.19	37.61	41.95	41.95	9.59%	33,126,736
Jul 9, 2026	36.72	38.38	35.82	38.28	38.28	4.25%	14,336,978
Jul 8, 2026	36.59	37.48	36.38	36.72	36.72	0.33%	12,768,870
Jul 7, 2026	38.75	39.19	36.51	36.60	36.60	-4.94%	14,740,857
Jul 6, 2026	42.51	42.58	38.46	38.50	38.50	-7.94%	16,754,652
Jul 3, 2026	40.08	42.24	39.80	41.82	41.82	4.92%	16,294,299
Jul 2, 2026	41.50	41.60	39.70	39.86	39.86	-3.25%	13,694,200
Jul 1, 2026	41.48	42.05	40.88	41.20	41.20	-0.65%	11,846,315
Jun 30, 2026	39.66	41.80	39.54	41.47	41.47	4.91%	14,399,056
Jun 29, 2026	39.90	40.46	39.18	39.54	39.53	-1.52%	12,829,583
Jun 26, 2026	40.68	41.29	38.89	40.15	40.14	-2.31%	20,092,268
Jun 25, 2026	42.00	42.35	40.56	41.10	41.09	-3.02%	12,524,231
Jun 24, 2026	42.08	42.76	40.62	42.38	42.37	1.15%	12,403,455