Geovis Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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