Guomai Technologies, Inc. (SHE:002093)
China · Delayed Price · Currency is CNY 6.17
-0.29 (-4.49%)
Jul 13, 2026, 3:05 PM CST
Guomai Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 6.44 | 6.51 | 6.15 | 6.17 | 6.17 | -4.49% | 18,910,683 |
| Jul 10, 2026 | 6.45 | 6.59 | 6.30 | 6.46 | 6.46 | -0.46% | 26,531,632 |
| Jul 9, 2026 | 6.15 | 6.67 | 6.00 | 6.49 | 6.49 | 3.67% | 31,933,200 |
| Jul 8, 2026 | 6.18 | 6.32 | 6.13 | 6.26 | 6.26 | 1.62% | 12,295,900 |
| Jul 7, 2026 | 6.34 | 6.38 | 6.14 | 6.16 | 6.16 | -3.90% | 11,155,964 |
| Jul 6, 2026 | 6.45 | 6.57 | 6.36 | 6.41 | 6.41 | -0.77% | 10,715,100 |
| Jul 3, 2026 | 6.40 | 6.52 | 6.36 | 6.46 | 6.46 | 1.57% | 11,738,899 |
| Jul 2, 2026 | 6.48 | 6.57 | 6.35 | 6.36 | 6.36 | -1.85% | 12,483,100 |
| Jul 1, 2026 | 6.31 | 6.56 | 6.25 | 6.48 | 6.48 | 2.86% | 15,945,282 |
| Jun 30, 2026 | 6.24 | 6.37 | 6.21 | 6.30 | 6.30 | 1.29% | 10,154,743 |
| Jun 29, 2026 | 6.27 | 6.35 | 6.16 | 6.22 | 6.22 | -1.11% | 13,800,200 |
| Jun 26, 2026 | 6.48 | 6.48 | 6.24 | 6.29 | 6.29 | -3.23% | 12,571,382 |
| Jun 25, 2026 | 6.58 | 6.66 | 6.44 | 6.50 | 6.50 | -1.96% | 11,945,900 |
| Jun 24, 2026 | 6.88 | 6.89 | 6.54 | 6.63 | 6.63 | -3.21% | 13,791,700 |
| Jun 23, 2026 | 6.94 | 7.05 | 6.81 | 6.85 | 6.85 | -1.01% | 12,025,423 |
| Jun 22, 2026 | 6.88 | 6.93 | 6.60 | 6.92 | 6.92 | - | 14,018,502 |
| Jun 18, 2026 | 6.95 | 7.02 | 6.83 | 6.92 | 6.92 | -0.43% | 7,528,215 |
| Jun 17, 2026 | 7.12 | 7.15 | 6.90 | 6.95 | 6.95 | -2.66% | 11,040,662 |
| Jun 16, 2026 | 7.15 | 7.19 | 7.04 | 7.14 | 7.14 | - | 9,622,900 |
| Jun 15, 2026 | 6.96 | 7.20 | 6.94 | 7.14 | 7.14 | 3.18% | 14,718,560 |
| Jun 12, 2026 | 6.83 | 6.99 | 6.78 | 6.92 | 6.92 | 3.13% | 14,657,000 |
| Jun 11, 2026 | 6.95 | 7.00 | 6.73 | 6.77 | 6.71 | -3.29% | 11,317,910 |
| Jun 10, 2026 | 7.08 | 7.13 | 6.92 | 7.00 | 6.94 | -1.55% | 10,483,400 |
| Jun 9, 2026 | 7.07 | 7.16 | 7.00 | 7.11 | 7.05 | 0.57% | 9,765,612 |
| Jun 8, 2026 | 7.19 | 7.29 | 6.97 | 7.07 | 7.01 | -2.35% | 14,134,000 |
| Jun 5, 2026 | 7.15 | 7.39 | 7.09 | 7.24 | 7.18 | 1.26% | 13,781,840 |
| Jun 4, 2026 | 7.30 | 7.34 | 7.07 | 7.15 | 7.09 | -1.79% | 9,887,544 |
| Jun 3, 2026 | 7.34 | 7.39 | 7.22 | 7.28 | 7.22 | -0.68% | 9,510,801 |
| Jun 2, 2026 | 7.50 | 7.53 | 7.30 | 7.33 | 7.27 | -2.27% | 9,888,500 |
| Jun 1, 2026 | 7.37 | 7.59 | 7.33 | 7.50 | 7.43 | 1.76% | 10,696,930 |
| May 29, 2026 | 7.58 | 7.68 | 7.34 | 7.37 | 7.30 | -2.64% | 11,593,740 |
| May 28, 2026 | 7.50 | 7.62 | 7.33 | 7.57 | 7.50 | 0.93% | 13,319,190 |
| May 27, 2026 | 7.72 | 7.79 | 7.44 | 7.50 | 7.43 | -2.85% | 12,842,380 |
| May 26, 2026 | 7.82 | 7.88 | 7.61 | 7.72 | 7.65 | -1.53% | 11,963,920 |
| May 25, 2026 | 7.94 | 7.99 | 7.73 | 7.84 | 7.77 | -1.26% | 11,545,060 |
| May 22, 2026 | 7.92 | 7.99 | 7.78 | 7.94 | 7.87 | 0.76% | 10,063,400 |
| May 21, 2026 | 8.12 | 8.24 | 7.85 | 7.88 | 7.81 | -2.35% | 14,092,220 |
| May 20, 2026 | 8.38 | 8.38 | 8.04 | 8.07 | 8.00 | -4.50% | 16,239,100 |
| May 19, 2026 | 8.14 | 8.46 | 8.09 | 8.45 | 8.38 | 3.81% | 16,282,750 |
| May 18, 2026 | 8.05 | 8.19 | 8.00 | 8.14 | 8.07 | 0.74% | 10,536,670 |
| May 15, 2026 | 8.15 | 8.26 | 8.02 | 8.08 | 8.01 | -0.86% | 14,772,660 |
| May 14, 2026 | 8.58 | 8.60 | 8.14 | 8.15 | 8.08 | -4.68% | 19,822,300 |
| May 13, 2026 | 8.53 | 8.60 | 8.43 | 8.55 | 8.47 | 0.35% | 11,968,700 |
| May 12, 2026 | 8.69 | 8.83 | 8.49 | 8.52 | 8.44 | -1.96% | 16,250,990 |
| May 11, 2026 | 8.82 | 8.86 | 8.61 | 8.69 | 8.61 | -1.03% | 16,740,220 |
| May 8, 2026 | 8.52 | 8.79 | 8.47 | 8.78 | 8.70 | 3.05% | 17,638,700 |
| May 7, 2026 | 8.50 | 8.53 | 8.40 | 8.52 | 8.44 | 0.83% | 12,157,890 |
| May 6, 2026 | 8.36 | 8.50 | 8.35 | 8.45 | 8.38 | 1.56% | 15,630,100 |
| Apr 30, 2026 | 8.40 | 8.46 | 8.30 | 8.32 | 8.25 | -1.07% | 15,407,020 |
| Apr 29, 2026 | 8.41 | 8.49 | 8.21 | 8.41 | 8.34 | -7.17% | 33,150,420 |