Guomai Technologies, Inc. (SHE:002093)
China · Delayed Price · Currency is CNY 7.94
+0.06 (0.76%)
May 22, 2026, 3:04 PM CST
Guomai Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.92 | 7.99 | 7.78 | 7.94 | 7.94 | 0.76% | 10,063,400 |
| May 21, 2026 | 8.12 | 8.24 | 7.85 | 7.88 | 7.88 | -2.35% | 14,092,220 |
| May 20, 2026 | 8.38 | 8.38 | 8.04 | 8.07 | 8.07 | -4.50% | 16,239,100 |
| May 19, 2026 | 8.14 | 8.46 | 8.09 | 8.45 | 8.45 | 3.81% | 16,282,750 |
| May 18, 2026 | 8.05 | 8.19 | 8.00 | 8.14 | 8.14 | 0.74% | 10,536,670 |
| May 15, 2026 | 8.15 | 8.26 | 8.02 | 8.08 | 8.08 | -0.86% | 14,772,660 |
| May 14, 2026 | 8.58 | 8.60 | 8.14 | 8.15 | 8.15 | -4.68% | 19,822,300 |
| May 13, 2026 | 8.53 | 8.60 | 8.43 | 8.55 | 8.55 | 0.35% | 11,968,700 |
| May 12, 2026 | 8.69 | 8.83 | 8.49 | 8.52 | 8.52 | -1.96% | 16,250,990 |
| May 11, 2026 | 8.82 | 8.86 | 8.61 | 8.69 | 8.69 | -1.03% | 16,740,220 |
| May 8, 2026 | 8.52 | 8.79 | 8.47 | 8.78 | 8.78 | 3.05% | 17,638,700 |
| May 7, 2026 | 8.50 | 8.53 | 8.40 | 8.52 | 8.52 | 0.83% | 12,157,890 |
| May 6, 2026 | 8.36 | 8.50 | 8.35 | 8.45 | 8.45 | 1.56% | 15,630,100 |
| 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% | 13,540,080 |