Guomai Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	6.28	6.45	6.25	6.44	6.44	2.38%	20,843,791
Jul 20, 2026	6.27	6.45	6.18	6.29	6.29	0.96%	18,522,300
Jul 17, 2026	6.50	6.57	6.20	6.23	6.23	-4.01%	17,294,900
Jul 16, 2026	6.26	6.60	6.22	6.49	6.49	2.69%	20,990,156
Jul 15, 2026	6.18	6.39	6.12	6.32	6.32	2.27%	15,733,200
Jul 14, 2026	6.18	6.22	6.04	6.18	6.18	0.16%	15,283,330
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