Geovis Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	42.56	42.99	41.64	41.90	41.89	-2.96%	11,223,149
Jun 22, 2026	45.35	45.35	41.88	43.18	43.17	-4.57%	19,081,467
Jun 18, 2026	44.20	45.92	43.70	45.25	45.24	1.48%	14,077,050
Jun 17, 2026	43.22	45.47	43.22	44.59	44.58	1.87%	12,842,120
Jun 16, 2026	44.44	44.82	43.14	43.77	43.76	-0.52%	13,055,420
Jun 15, 2026	45.00	45.02	42.96	44.00	43.99	-2.68%	18,175,440
Jun 12, 2026	45.00	46.11	44.44	45.21	45.20	1.87%	15,660,190
Jun 11, 2026	44.53	44.95	43.44	44.38	44.37	-1.11%	10,613,540
Jun 10, 2026	45.00	46.38	44.31	44.88	44.87	-1.15%	10,673,450
Jun 9, 2026	44.40	45.75	43.58	45.40	45.39	3.18%	11,433,963
Jun 8, 2026	44.00	46.25	43.26	44.00	43.99	-4.14%	12,711,779
Jun 5, 2026	44.86	46.99	43.91	45.90	45.89	2.34%	15,711,590
Jun 4, 2026	45.58	45.90	44.50	44.85	44.84	-2.54%	10,620,530
Jun 3, 2026	45.61	47.62	45.15	46.02	46.01	0.46%	13,026,890
Jun 2, 2026	47.43	47.49	45.22	45.81	45.80	-2.28%	11,134,000
Jun 1, 2026	48.19	48.28	46.72	46.88	46.87	-3.68%	12,565,370
May 29, 2026	50.65	50.85	47.30	48.67	48.66	-3.87%	14,569,560
May 28, 2026	51.30	51.30	49.67	50.63	50.61	-0.82%	11,591,080
May 27, 2026	52.88	53.38	50.56	51.05	51.03	-3.44%	11,779,030
May 26, 2026	54.10	54.10	52.02	52.87	52.85	-2.99%	11,377,010
May 25, 2026	53.74	55.50	52.79	54.50	54.48	1.68%	13,834,760
May 22, 2026	53.88	54.17	52.82	53.60	53.58	-0.30%	11,925,490
May 21, 2026	55.90	56.98	53.57	53.76	53.74	-3.34%	14,183,480
May 20, 2026	55.70	56.52	55.13	55.62	55.60	-1.30%	10,195,410
May 19, 2026	57.40	57.95	55.60	56.35	56.33	-2.09%	12,430,120
May 18, 2026	56.00	58.13	55.52	57.55	57.53	2.40%	15,516,260
May 15, 2026	58.29	58.40	55.62	56.20	56.18	-3.55%	19,977,330
May 14, 2026	63.00	63.35	58.27	58.27	58.25	-6.80%	18,739,370
May 13, 2026	62.60	63.76	61.31	62.52	62.50	-0.40%	16,862,780
May 12, 2026	66.98	66.99	62.69	62.77	62.75	-4.89%	20,835,190
May 11, 2026	68.96	70.14	64.86	66.00	65.98	-1.20%	35,588,850
May 8, 2026	61.55	67.06	60.99	66.80	66.78	7.93%	30,745,300
May 7, 2026	61.25	62.28	60.25	61.89	61.87	3.69%	16,604,110
May 6, 2026	57.00	61.91	56.12	59.69	59.67	5.37%	20,657,000
Apr 30, 2026	54.51	57.18	54.24	56.65	56.63	3.38%	13,370,590
Apr 29, 2026	54.51	55.47	53.87	54.80	54.78	0.72%	10,567,320
Apr 28, 2026	55.46	56.07	54.04	54.41	54.39	-1.98%	13,162,280
Apr 27, 2026	55.00	56.33	52.74	55.51	55.49	-8.02%	26,496,570
Apr 24, 2026	62.28	62.33	59.70	60.35	60.33	-3.61%	14,102,850
Apr 23, 2026	64.00	64.98	62.00	62.61	62.59	-2.51%	14,033,800
Apr 22, 2026	64.16	65.20	63.33	64.22	64.20	-0.67%	13,081,070
Apr 21, 2026	65.97	66.38	64.06	64.65	64.63	-0.93%	15,715,060
Apr 20, 2026	62.06	65.98	61.80	65.26	65.24	5.17%	22,260,070
Apr 17, 2026	60.95	62.78	60.30	62.05	62.03	1.72%	12,358,320
Apr 16, 2026	60.29	61.71	58.70	61.00	60.98	1.30%	12,603,360
Apr 15, 2026	61.75	64.00	59.88	60.22	60.20	-3.21%	19,048,290