Guomai Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	8.40	8.46	8.30	8.32	8.32	-1.07%	15,407,020
Apr 29, 2026	8.41	8.49	8.21	8.41	8.41	-7.17%	33,150,420
Apr 28, 2026	9.35	9.35	9.02	9.06	9.06	-3.41%	14,757,160
Apr 27, 2026	9.28	9.42	9.09	9.38	9.38	1.08%	13,358,840
Apr 24, 2026	9.63	9.71	9.22	9.28	9.28	-4.72%	23,730,740
Apr 23, 2026	9.78	9.84	9.68	9.74	9.74	-0.92%	12,467,300
Apr 22, 2026	9.65	9.84	9.61	9.83	9.83	2.50%	16,370,310
Apr 21, 2026	9.73	9.73	9.53	9.59	9.59	-1.64%	10,391,970
Apr 20, 2026	9.70	9.83	9.65	9.75	9.75	0.52%	10,297,710
Apr 17, 2026	9.75	9.75	9.60	9.70	9.70	-0.92%	9,176,600
Apr 16, 2026	9.67	9.83	9.67	9.79	9.79	1.35%	10,195,970
Apr 15, 2026	9.73	9.75	9.64	9.66	9.66	-0.41%	8,068,400
Apr 14, 2026	9.70	9.74	9.58	9.70	9.70	0.73%	8,254,128
Apr 13, 2026	9.63	9.67	9.56	9.63	9.63	0.10%	6,852,700
Apr 10, 2026	9.60	9.72	9.56	9.62	9.62	1.05%	8,254,400
Apr 9, 2026	9.67	9.67	9.49	9.52	9.52	-2.16%	8,475,998
Apr 8, 2026	9.45	9.74	9.45	9.73	9.73	4.96%	13,633,250
Apr 7, 2026	9.22	9.30	9.18	9.27	9.27	0.98%	7,213,012
Apr 3, 2026	9.42	9.44	9.16	9.18	9.18	-1.92%	6,429,500
Apr 2, 2026	9.59	9.61	9.33	9.36	9.36	-2.50%	8,405,000
Apr 1, 2026	9.65	9.68	9.54	9.60	9.60	1.05%	7,570,200
Mar 31, 2026	9.51	9.65	9.49	9.50	9.50	-0.31%	9,674,354
Mar 30, 2026	9.33	9.55	9.28	9.53	9.53	0.42%	9,617,391
Mar 27, 2026	9.29	9.54	9.25	9.49	9.49	0.74%	7,199,700
Mar 26, 2026	9.64	9.70	9.39	9.42	9.42	-2.28%	11,061,500
Mar 25, 2026	9.50	9.68	9.50	9.64	9.64	1.90%	13,459,110
Mar 24, 2026	9.40	9.47	9.24	9.46	9.46	2.49%	13,979,400
Mar 23, 2026	9.71	9.71	9.15	9.23	9.23	-6.77%	21,161,520
Mar 20, 2026	10.32	10.39	9.88	9.90	9.90	-3.98%	15,528,620
Mar 19, 2026	10.46	10.51	10.28	10.31	10.31	-2.46%	10,313,700
Mar 18, 2026	10.38	10.58	10.35	10.57	10.57	1.93%	9,892,659
Mar 17, 2026	10.60	10.66	10.35	10.37	10.37	-2.17%	9,894,300
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