Guomai Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	12.27	12.27	11.74	11.86	-	0.51%	22,248,498
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
Dec 24, 2025	11.26	11.55	11.25	11.47	11.47	1.33%	25,526,945
Dec 23, 2025	11.54	11.54	11.26	11.32	11.32	-1.99%	28,839,130
Dec 22, 2025	11.49	11.60	11.41	11.55	11.55	0.70%	27,628,590
Dec 19, 2025	11.38	11.64	11.32	11.47	11.47	1.06%	33,615,813
Dec 18, 2025	11.41	11.60	11.35	11.35	11.35	-1.65%	27,480,460
Dec 17, 2025	11.42	11.57	11.13	11.54	11.54	0.70%	41,701,120
Dec 16, 2025	12.12	12.14	11.45	11.46	11.46	-5.52%	49,571,130
Dec 15, 2025	12.30	12.58	11.99	12.13	12.13	-1.94%	51,495,344
Dec 12, 2025	12.60	12.72	12.33	12.37	12.37	-1.90%	51,588,460
Dec 11, 2025	13.27	13.27	12.60	12.61	12.61	-5.26%	70,667,480
Dec 10, 2025	13.28	13.58	13.11	13.31	13.31	-0.75%	79,041,840
Dec 9, 2025	13.54	13.88	13.32	13.41	13.41	-1.32%	110,042,500
Dec 8, 2025	14.02	14.31	13.45	13.59	13.59	3.74%	201,874,100
Dec 5, 2025	11.90	13.10	11.85	13.10	13.10	9.99%	80,658,850
Dec 4, 2025	12.23	12.35	11.89	11.91	11.91	-3.56%	41,521,470
Dec 3, 2025	12.73	12.84	12.30	12.35	12.35	-2.99%	42,066,510
Dec 2, 2025	12.53	13.08	12.40	12.73	12.73	0.16%	65,421,940
Dec 1, 2025	12.61	12.90	12.36	12.71	12.71	-0.70%	61,879,972
Nov 28, 2025	12.46	13.08	12.40	12.80	12.80	1.19%	77,632,640
Nov 27, 2025	12.28	12.72	12.22	12.65	12.65	3.01%	86,995,920
Nov 26, 2025	12.30	12.50	12.22	12.28	12.28	-1.44%	60,348,740
Nov 25, 2025	12.38	12.80	12.11	12.46	12.46	2.21%	115,559,992
Nov 24, 2025	11.13	12.19	11.07	12.19	12.19	10.02%	44,663,910
Nov 21, 2025	11.50	11.70	11.01	11.08	11.08	-5.86%	29,879,200
Nov 20, 2025	11.79	12.06	11.40	11.77	11.77	0.34%	34,204,260
Nov 19, 2025	12.01	12.02	11.64	11.73	11.73	-2.33%	24,465,670
Nov 18, 2025	12.07	12.09	11.86	12.01	12.01	-1.48%	34,309,500
Nov 17, 2025	11.84	12.33	11.84	12.19	12.19	2.44%	55,706,150
Nov 14, 2025	11.58	12.54	11.53	11.90	11.90	2.15%	49,783,940
Nov 13, 2025	11.58	11.65	11.46	11.65	11.65	0.26%	18,438,910