Geovis Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	27.40	27.82	26.45	27.53	27.53	0.55%	5,741,011
Oct 30, 2026	29.55	29.77	27.35	27.38	27.38	-8.58%	17,359,605
Oct 29, 2026	29.53	31.28	29.03	29.95	29.95	0.37%	18,207,827
Oct 28, 2026	29.49	30.53	27.55	29.84	29.84	1.08%	14,486,638
Oct 27, 2026	31.34	31.59	29.49	29.52	29.52	-4.84%	8,784,898
Oct 26, 2026	31.40	31.90	30.95	31.02	31.02	-1.84%	9,383,399
Oct 23, 2026	30.51	31.82	29.65	31.60	31.60	2.27%	13,334,122
Oct 22, 2026	31.02	31.96	30.90	30.90	30.90	-0.90%	10,442,118
Oct 21, 2026	31.19	31.78	31.02	31.18	31.18	-	8,894,859
Oct 20, 2026	30.16	31.30	29.72	31.18	31.18	3.07%	11,193,156
Oct 19, 2026	30.03	30.72	29.38	30.25	30.25	-0.95%	12,945,418
Oct 16, 2026	28.88	32.22	28.63	30.54	30.54	8.49%	20,657,640
Oct 15, 2026	27.27	29.77	27.16	28.15	28.15	1.26%	14,279,456
Oct 14, 2026	28.60	28.60	27.71	27.80	27.80	-2.83%	5,850,560
Oct 13, 2026	28.45	28.98	27.64	28.61	28.61	0.46%	7,194,702
Oct 12, 2026	28.97	29.46	28.22	28.48	28.48	-1.96%	6,113,407
Oct 9, 2026	29.90	30.35	28.12	29.05	29.05	-3.10%	11,082,823
Oct 8, 2026	29.22	30.88	29.19	29.98	29.98	2.71%	11,260,374
Sep 30, 2026	29.30	29.40	28.91	29.19	29.19	0.07%	4,866,231
Sep 29, 2026	28.84	29.29	28.73	29.17	29.17	1.28%	5,275,799
Sep 28, 2026	30.01	30.30	28.45	28.80	28.80	-4.95%	10,870,450
Sep 24, 2026	30.76	31.13	30.27	30.30	30.30	-1.62%	6,798,959
Sep 23, 2026	31.17	31.26	30.80	30.80	30.80	-1.63%	5,173,471
Sep 22, 2026	31.58	32.10	31.14	31.31	31.31	0.06%	8,536,899
Sep 21, 2026	31.60	31.71	31.08	31.29	31.29	0.19%	7,486,121
Sep 18, 2026	30.40	31.41	30.40	31.23	31.23	3.38%	9,933,079
Sep 17, 2026	30.50	31.27	30.01	30.21	30.21	-2.23%	6,916,277
Sep 16, 2026	29.99	31.20	29.64	30.90	30.90	3.62%	9,559,368
Sep 15, 2026	30.11	30.49	29.81	29.82	29.82	-0.96%	5,793,504
Sep 14, 2026	30.48	30.78	30.01	30.11	30.11	-2.90%	9,323,431
Sep 11, 2026	32.65	33.22	30.40	31.01	31.01	-4.96%	18,534,980
Sep 10, 2026	30.60	34.11	30.27	32.63	32.63	6.25%	19,315,406
Sep 9, 2026	30.98	31.27	30.61	30.71	30.71	-1.06%	5,779,624
Sep 8, 2026	30.70	31.47	30.56	31.04	31.04	1.14%	6,508,933
Sep 7, 2026	31.19	31.52	30.56	30.69	30.69	-1.92%	7,866,747
Sep 4, 2026	31.31	32.16	31.11	31.29	31.29	0.38%	7,435,474
Sep 3, 2026	31.86	31.94	31.00	31.17	31.17	-1.86%	5,682,455
Sep 2, 2026	31.75	32.30	31.38	31.76	31.76	-0.59%	7,157,861
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