Guomai Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	11.18	11.38	11.09	11.37	11.37	1.70%	15,711,601
Oct 21, 2025	10.96	11.20	10.96	11.18	11.18	2.01%	11,316,468
Oct 20, 2025	10.96	11.05	10.88	10.96	10.96	0.83%	8,575,567
Oct 17, 2025	11.16	11.21	10.87	10.87	10.87	-2.77%	13,756,433
Oct 16, 2025	11.30	11.36	11.11	11.18	11.18	-1.50%	12,817,600
Oct 15, 2025	11.19	11.47	11.05	11.35	11.35	2.44%	18,041,243
Oct 14, 2025	11.30	11.38	11.06	11.08	11.08	-1.51%	14,014,152
Oct 13, 2025	11.07	11.28	10.84	11.25	11.25	-0.62%	15,412,132
Oct 10, 2025	11.42	11.42	11.29	11.32	11.32	-1.14%	14,025,851
Oct 9, 2025	11.29	11.46	11.25	11.45	11.45	1.69%	16,424,071
Sep 30, 2025	11.26	11.33	11.21	11.26	11.26	0.63%	11,187,952
Sep 29, 2025	11.15	11.24	10.98	11.19	11.19	0.27%	15,281,753
Sep 26, 2025	11.47	11.47	11.16	11.16	11.16	-2.70%	17,015,500
Sep 25, 2025	11.44	11.62	11.36	11.47	11.47	0.26%	17,565,000
Sep 24, 2025	11.16	11.45	11.10	11.44	11.44	2.05%	16,752,796
Sep 23, 2025	11.42	11.48	10.97	11.21	11.21	-1.75%	21,343,558
Sep 22, 2025	11.26	11.41	11.22	11.41	11.41	1.24%	14,646,874
Sep 19, 2025	11.42	11.53	11.18	11.27	11.27	-1.49%	22,728,902
Sep 18, 2025	11.66	11.80	11.37	11.44	11.44	-1.72%	30,850,933
Sep 17, 2025	11.70	11.73	11.60	11.64	11.64	-0.51%	15,954,900
Sep 16, 2025	11.65	11.70	11.53	11.70	11.70	0.34%	19,332,688
Sep 15, 2025	11.79	11.79	11.63	11.66	11.66	-1.27%	15,983,393
Sep 12, 2025	11.86	12.00	11.77	11.81	11.81	-0.42%	19,992,214
Sep 11, 2025	11.60	11.87	11.46	11.86	11.82	1.89%	23,101,999
Sep 10, 2025	11.51	11.73	11.50	11.64	11.60	0.87%	14,897,700
Sep 9, 2025	11.75	11.76	11.43	11.54	11.50	-1.70%	19,276,436
Sep 8, 2025	11.80	11.80	11.60	11.74	11.70	-0.25%	21,781,606
Sep 5, 2025	11.57	11.77	11.42	11.77	11.73	2.08%	19,213,939
Sep 4, 2025	11.69	11.87	11.30	11.53	11.49	-0.95%	26,748,880
Sep 3, 2025	12.15	12.20	11.59	11.64	11.60	-4.20%	32,157,178
Sep 2, 2025	12.85	12.86	12.08	12.15	12.11	-5.37%	47,363,499
Sep 1, 2025	12.86	13.13	12.78	12.84	12.80	0.47%	36,045,869
Aug 29, 2025	13.06	13.07	12.73	12.78	12.74	-2.07%	34,940,693
Aug 28, 2025	12.84	13.13	12.53	13.05	13.01	1.24%	52,183,278
Aug 27, 2025	13.51	13.54	12.88	12.89	12.85	-2.94%	79,419,172
Aug 26, 2025	12.90	13.36	12.83	13.28	13.23	2.87%	83,987,627
Aug 25, 2025	12.89	13.09	12.82	12.91	12.87	0.23%	53,091,455
Aug 22, 2025	12.71	12.95	12.61	12.88	12.84	0.16%	42,548,765
Aug 21, 2025	12.99	13.00	12.77	12.86	12.82	-0.92%	30,929,310
Aug 20, 2025	12.90	12.98	12.74	12.98	12.94	0.15%	36,558,693
Aug 19, 2025	13.22	13.22	12.95	12.96	12.92	-2.26%	54,477,270
Aug 18, 2025	13.13	13.34	12.91	13.26	13.21	1.84%	84,938,399
Aug 15, 2025	12.40	13.03	12.37	13.02	12.98	4.75%	85,577,076
Aug 14, 2025	12.70	12.71	12.41	12.43	12.39	-2.13%	39,468,014
Aug 13, 2025	12.69	12.76	12.50	12.70	12.66	0.40%	51,956,976
Aug 12, 2025	12.28	12.71	12.23	12.65	12.61	2.93%	68,997,793
Aug 11, 2025	12.21	12.32	12.11	12.29	12.25	0.16%	25,560,240
Aug 8, 2025	12.34	12.40	12.21	12.27	12.23	0.41%	33,022,400
Aug 7, 2025	12.29	12.34	12.15	12.22	12.18	-0.97%	25,403,152
Aug 6, 2025	12.35	12.36	12.28	12.34	12.30	0.16%	24,155,899