Geovis Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	44.00	46.25	43.26	44.00	44.00	-4.14%	12,711,779
Jun 5, 2026	44.86	46.99	43.91	45.90	45.90	2.34%	15,711,590
Jun 4, 2026	45.58	45.90	44.50	44.85	44.85	-2.54%	10,620,535
Jun 3, 2026	45.61	47.62	45.15	46.02	46.02	0.46%	13,026,898
Jun 2, 2026	47.43	47.49	45.22	45.81	45.81	-2.28%	11,134,000
Jun 1, 2026	48.19	48.28	46.72	46.88	46.88	-3.68%	12,565,374
May 29, 2026	50.65	50.85	47.30	48.67	48.67	-3.87%	14,569,563
May 28, 2026	51.30	51.30	49.67	50.63	50.63	-0.82%	11,591,080
May 27, 2026	52.88	53.38	50.56	51.05	51.05	-3.44%	11,779,039
May 26, 2026	54.10	54.10	52.02	52.87	52.87	-2.99%	11,377,010
May 25, 2026	53.74	55.50	52.79	54.50	54.50	1.68%	13,834,760
May 22, 2026	53.88	54.17	52.82	53.60	53.60	-0.30%	11,925,491
May 21, 2026	55.90	56.98	53.57	53.76	53.76	-3.34%	14,183,483
May 20, 2026	55.70	56.52	55.13	55.62	55.62	-1.30%	10,195,411
May 19, 2026	57.40	57.95	55.60	56.35	56.35	-2.09%	12,430,120
May 18, 2026	56.00	58.13	55.52	57.55	57.55	2.40%	15,516,260
May 15, 2026	58.29	58.40	55.62	56.20	56.20	-3.55%	19,977,330
May 14, 2026	63.00	63.35	58.27	58.27	58.27	-6.80%	18,739,370
May 13, 2026	62.60	63.76	61.31	62.52	62.52	-0.40%	16,862,780
May 12, 2026	66.98	66.99	62.69	62.77	62.77	-4.89%	20,835,190
May 11, 2026	68.96	70.14	64.86	66.00	66.00	-1.20%	35,588,850
May 8, 2026	61.55	67.06	60.99	66.80	66.80	7.93%	30,745,300
May 7, 2026	61.25	62.28	60.25	61.89	61.89	3.69%	16,604,110
May 6, 2026	57.00	61.91	56.12	59.69	59.69	5.37%	20,657,000
Apr 30, 2026	54.51	57.18	54.24	56.65	56.65	3.38%	13,370,590
Apr 29, 2026	54.51	55.47	53.87	54.80	54.80	0.72%	10,567,320
Apr 28, 2026	55.46	56.07	54.04	54.41	54.41	-1.98%	13,162,280
Apr 27, 2026	55.00	56.33	52.74	55.51	55.51	-8.02%	26,496,570
Apr 24, 2026	62.28	62.33	59.70	60.35	60.35	-3.61%	14,102,850
Apr 23, 2026	64.00	64.98	62.00	62.61	62.61	-2.51%	14,033,800
Apr 22, 2026	64.16	65.20	63.33	64.22	64.22	-0.67%	13,081,070
Apr 21, 2026	65.97	66.38	64.06	64.65	64.65	-0.93%	15,715,060
Apr 20, 2026	62.06	65.98	61.80	65.26	65.26	5.17%	22,260,070
Apr 17, 2026	60.95	62.78	60.30	62.05	62.05	1.72%	12,358,320
Apr 16, 2026	60.29	61.71	58.70	61.00	61.00	1.30%	12,603,360
Apr 15, 2026	61.75	64.00	59.88	60.22	60.22	-3.21%	19,048,290
Apr 14, 2026	60.05	62.23	59.67	62.22	62.22	4.05%	13,859,070
Apr 13, 2026	59.18	60.33	58.85	59.80	59.80	0.37%	7,770,951
Apr 10, 2026	60.20	61.18	59.53	59.58	59.58	0.05%	8,666,323
Apr 9, 2026	60.03	60.87	59.23	59.55	59.55	-2.14%	8,517,039
Apr 8, 2026	58.81	61.20	58.81	60.85	60.85	6.16%	13,820,720
Apr 7, 2026	58.80	59.09	57.10	57.32	57.32	-1.12%	7,540,504
Apr 3, 2026	59.88	60.27	57.89	57.97	57.97	-2.39%	8,091,091
Apr 2, 2026	60.55	60.99	59.05	59.39	59.39	-1.98%	7,780,691
Apr 1, 2026	62.22	62.88	59.74	60.59	60.59	-0.67%	9,424,515
Mar 31, 2026	60.28	63.30	60.28	61.00	61.00	1.13%	14,080,400
Mar 30, 2026	58.90	60.80	58.68	60.32	60.32	0.80%	8,997,773
Mar 27, 2026	59.89	60.45	59.06	59.84	59.84	-1.06%	7,826,100
Mar 26, 2026	61.50	61.80	59.56	60.48	60.48	-0.85%	10,323,190
Mar 25, 2026	62.49	63.38	60.12	61.00	61.00	-1.69%	13,522,570