Guomai Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	10.53	10.60	10.46	10.60	10.60	0.66%	7,868,944
Mar 13, 2026	10.67	10.70	10.50	10.53	10.53	-1.59%	10,416,100
Mar 12, 2026	10.80	10.87	10.66	10.70	10.70	-1.20%	10,938,410
Mar 11, 2026	10.88	10.96	10.83	10.83	10.83	-0.28%	11,102,350
Mar 10, 2026	10.79	10.94	10.77	10.86	10.86	1.50%	13,540,086
Mar 9, 2026	10.55	10.73	10.31	10.70	10.70	0.19%	15,409,900
Mar 6, 2026	10.60	10.71	10.55	10.68	10.68	0.09%	8,936,486
Mar 5, 2026	10.63	10.76	10.61	10.67	10.67	2.01%	12,977,960
Mar 4, 2026	10.37	10.63	10.30	10.46	10.46	-0.38%	12,320,150
Mar 3, 2026	11.08	11.13	10.45	10.50	10.50	-4.98%	25,809,710
Mar 2, 2026	11.28	11.32	11.00	11.05	11.05	-3.58%	22,453,314
Feb 27, 2026	11.38	11.49	11.31	11.46	11.46	0.79%	16,212,030
Feb 26, 2026	11.44	11.44	11.31	11.37	11.37	-0.26%	13,113,850
Feb 25, 2026	11.34	11.41	11.32	11.40	11.40	1.15%	16,049,200
Feb 24, 2026	11.25	11.28	11.13	11.27	11.27	0.90%	12,576,580
Feb 13, 2026	11.22	11.33	11.15	11.17	11.17	-0.80%	11,550,200
Feb 12, 2026	11.25	11.30	11.11	11.26	11.26	0.09%	12,299,100
Feb 11, 2026	11.32	11.41	11.22	11.25	11.25	-0.71%	14,503,720
Feb 10, 2026	11.22	11.33	11.18	11.33	11.33	0.98%	15,926,790
Feb 9, 2026	11.19	11.25	11.14	11.22	11.22	1.36%	13,225,960
Feb 6, 2026	11.11	11.16	10.97	11.07	11.07	-0.45%	12,777,900
Feb 5, 2026	11.12	11.19	11.08	11.12	11.12	-0.45%	11,412,440
Feb 4, 2026	11.09	11.30	11.05	11.17	11.17	0.27%	13,696,040
Feb 3, 2026	11.04	11.15	10.92	11.14	11.14	2.01%	14,412,970
Feb 2, 2026	11.09	11.23	10.90	10.92	10.92	-1.62%	17,734,124
Jan 30, 2026	11.31	11.33	11.08	11.10	11.10	-1.77%	20,732,100
Jan 29, 2026	11.29	11.50	11.10	11.30	11.30	-0.62%	23,333,000
Jan 28, 2026	11.50	11.55	11.35	11.37	11.37	-1.13%	18,305,000
Jan 27, 2026	11.55	11.62	11.23	11.50	11.50	-0.43%	23,583,990
Jan 26, 2026	11.85	11.89	11.44	11.55	11.55	-2.61%	31,985,641
Jan 23, 2026	11.76	11.88	11.74	11.86	11.86	0.51%	21,994,900
Jan 22, 2026	11.64	11.85	11.64	11.80	11.80	1.64%	22,639,670
Jan 21, 2026	11.51	11.70	11.41	11.61	11.61	0.43%	22,134,680
Jan 20, 2026	11.90	11.95	11.48	11.56	11.56	-2.45%	36,109,880
Jan 19, 2026	11.81	11.97	11.78	11.85	11.85	-0.50%	24,243,710
Jan 16, 2026	12.27	12.36	11.77	11.91	11.91	-2.70%	39,904,790
Jan 15, 2026	12.43	12.51	12.13	12.24	12.24	-2.63%	35,626,540
Jan 14, 2026	12.48	12.83	12.30	12.57	12.57	1.70%	57,795,540
Jan 13, 2026	12.83	12.83	12.32	12.36	12.36	-2.68%	49,255,850
Jan 12, 2026	12.34	12.75	12.32	12.70	12.70	4.79%	66,419,380
Jan 9, 2026	11.95	12.12	11.92	12.12	12.12	1.25%	42,610,660
Jan 8, 2026	11.80	12.09	11.75	11.97	11.97	1.18%	34,455,250
Jan 7, 2026	12.05	12.07	11.81	11.83	11.83	-1.42%	34,922,660
Jan 6, 2026	11.96	12.06	11.85	12.00	12.00	0.08%	47,815,601
Jan 5, 2026	11.53	12.14	11.48	11.99	11.99	4.26%	63,844,970
Dec 31, 2025	11.42	11.73	11.31	11.50	11.50	0.79%	35,305,162
Dec 30, 2025	11.45	11.55	11.38	11.41	11.41	-1.04%	23,572,450
Dec 29, 2025	11.51	11.65	11.47	11.53	11.53	-0.17%	24,532,411
Dec 26, 2025	11.48	11.68	11.37	11.55	11.55	0.26%	37,010,090
Dec 25, 2025	11.42	11.54	11.41	11.52	11.52	0.44%	24,391,350