Guomai Technologies, Inc. (SHE:002093)
China · Delayed Price · Currency is CNY 7.76
-0.22 (-2.76%)
Sep 30, 2026, 3:04 PM CST
Guomai Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.01 | 8.08 | 7.72 | 7.76 | 7.76 | -2.76% | 32,703,784 |
| Sep 29, 2026 | 8.00 | 8.00 | 7.84 | 7.98 | 7.98 | -2.21% | 41,228,422 |
| Sep 28, 2026 | 7.66 | 8.19 | 7.59 | 8.16 | 8.16 | 5.02% | 63,413,350 |
| Sep 24, 2026 | 7.51 | 7.87 | 7.46 | 7.77 | 7.77 | 2.51% | 41,128,046 |
| Sep 23, 2026 | 7.68 | 7.71 | 7.40 | 7.58 | 7.58 | -2.19% | 33,135,156 |
| Sep 22, 2026 | 7.43 | 7.88 | 7.34 | 7.75 | 7.75 | 4.03% | 54,348,410 |
| Sep 21, 2026 | 7.40 | 7.60 | 7.29 | 7.45 | 7.45 | 0.68% | 28,686,940 |
| Sep 18, 2026 | 7.40 | 7.59 | 7.31 | 7.40 | 7.40 | -0.67% | 34,396,602 |
| Sep 17, 2026 | 7.69 | 7.70 | 7.41 | 7.45 | 7.45 | -4.24% | 45,110,597 |
| Sep 16, 2026 | 7.42 | 8.25 | 7.39 | 7.78 | 7.78 | 3.73% | 67,995,836 |
| Sep 15, 2026 | 7.38 | 7.57 | 7.26 | 7.50 | 7.50 | 1.49% | 40,602,322 |
| Sep 14, 2026 | 7.23 | 7.68 | 7.21 | 7.39 | 7.39 | 1.23% | 45,570,903 |
| Sep 11, 2026 | 7.25 | 7.33 | 7.18 | 7.30 | 7.30 | -0.41% | 30,409,129 |
| Sep 10, 2026 | 7.45 | 7.48 | 7.29 | 7.33 | 7.33 | -1.74% | 28,460,420 |
| Sep 9, 2026 | 7.67 | 7.78 | 7.38 | 7.46 | 7.46 | -2.99% | 55,700,053 |
| Sep 8, 2026 | 7.00 | 7.69 | 6.98 | 7.69 | 7.69 | 10.01% | 27,271,100 |
| Sep 7, 2026 | 6.96 | 7.01 | 6.90 | 6.99 | 6.99 | 0.58% | 8,406,125 |
| Sep 4, 2026 | 6.94 | 7.08 | 6.91 | 6.95 | 6.95 | 0.29% | 9,796,601 |
| Sep 3, 2026 | 7.05 | 7.14 | 6.92 | 6.93 | 6.93 | -1.42% | 9,341,679 |
| Sep 2, 2026 | 6.95 | 7.09 | 6.86 | 7.03 | 7.03 | 0.14% | 9,513,921 |
| Sep 1, 2026 | 6.93 | 7.03 | 6.90 | 7.02 | 7.02 | 1.30% | 10,171,500 |
| Aug 31, 2026 | 6.86 | 6.94 | 6.79 | 6.93 | 6.93 | 1.02% | 7,520,500 |
| Aug 28, 2026 | 6.86 | 6.93 | 6.83 | 6.86 | 6.86 | 0.15% | 5,500,700 |
| Aug 27, 2026 | 6.91 | 6.94 | 6.81 | 6.85 | 6.85 | -1.15% | 7,366,620 |
| Aug 26, 2026 | 6.88 | 6.98 | 6.84 | 6.93 | 6.93 | 1.02% | 8,579,853 |
| Aug 25, 2026 | 6.60 | 6.88 | 6.57 | 6.86 | 6.86 | 3.47% | 11,719,550 |
| Aug 24, 2026 | 6.60 | 6.74 | 6.56 | 6.63 | 6.63 | - | 6,801,093 |
| Aug 21, 2026 | 6.61 | 6.64 | 6.52 | 6.63 | 6.63 | - | 5,603,700 |
| Aug 20, 2026 | 6.55 | 6.67 | 6.50 | 6.63 | 6.63 | 2.00% | 9,255,080 |
| Aug 19, 2026 | 6.74 | 6.76 | 6.48 | 6.50 | 6.50 | -3.99% | 12,850,681 |
| Aug 18, 2026 | 6.94 | 6.94 | 6.69 | 6.77 | 6.77 | -1.88% | 12,724,920 |
| Aug 17, 2026 | 6.93 | 6.94 | 6.81 | 6.90 | 6.90 | -0.43% | 9,625,656 |
| Aug 14, 2026 | 7.04 | 7.06 | 6.84 | 6.93 | 6.93 | -1.00% | 11,590,765 |
| Aug 13, 2026 | 6.99 | 7.19 | 6.97 | 7.00 | 7.00 | 0.57% | 16,860,076 |
| Aug 12, 2026 | 6.90 | 7.03 | 6.87 | 6.96 | 6.96 | 0.72% | 8,266,714 |
| Aug 11, 2026 | 6.99 | 6.99 | 6.82 | 6.91 | 6.91 | -0.86% | 8,141,220 |
| Aug 10, 2026 | 6.94 | 7.04 | 6.84 | 6.97 | 6.97 | 0.43% | 11,470,968 |
| Aug 7, 2026 | 7.07 | 7.09 | 6.80 | 6.94 | 6.94 | -1.84% | 15,751,201 |
| Aug 6, 2026 | 7.11 | 7.21 | 7.01 | 7.07 | 7.07 | -1.12% | 15,337,208 |
| Aug 5, 2026 | 7.09 | 7.25 | 7.05 | 7.15 | 7.15 | 0.85% | 16,000,143 |
| Aug 4, 2026 | 7.13 | 7.19 | 7.06 | 7.09 | 7.09 | -0.28% | 18,406,221 |
| Aug 3, 2026 | 7.00 | 7.12 | 6.92 | 7.11 | 7.11 | 2.30% | 14,671,627 |
| Jul 31, 2026 | 6.73 | 7.04 | 6.73 | 6.95 | 6.95 | 1.76% | 19,391,948 |
| Jul 30, 2026 | 6.74 | 6.92 | 6.71 | 6.83 | 6.83 | 1.04% | 16,394,600 |
| Jul 29, 2026 | 6.68 | 6.79 | 6.68 | 6.76 | 6.76 | 1.96% | 17,456,800 |
| Jul 28, 2026 | 6.49 | 6.66 | 6.46 | 6.63 | 6.63 | 1.69% | 16,391,780 |
| Jul 27, 2026 | 6.22 | 6.55 | 6.20 | 6.52 | 6.52 | 4.49% | 19,060,011 |
| Jul 24, 2026 | 6.43 | 6.50 | 6.23 | 6.24 | 6.24 | -4.15% | 14,589,800 |
| Jul 23, 2026 | 6.38 | 6.52 | 6.30 | 6.51 | 6.51 | 1.88% | 15,321,655 |
| Jul 22, 2026 | 6.43 | 6.45 | 6.29 | 6.39 | 6.39 | -0.78% | 16,169,500 |