Guomai Technologies, Inc. (SHE:002093)
China · Delayed Price · Currency is CNY 6.92
+0.15 (2.22%)
Jun 12, 2026, 3:04 PM CST
Guomai Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 9.35 | 9.35 | 9.02 | 9.06 | 8.98 | -3.41% | 14,757,160 |
| Apr 27, 2026 | 9.28 | 9.42 | 9.09 | 9.38 | 9.30 | 1.08% | 13,358,840 |
| Apr 24, 2026 | 9.63 | 9.71 | 9.22 | 9.28 | 9.20 | -4.72% | 23,730,740 |
| Apr 23, 2026 | 9.78 | 9.84 | 9.68 | 9.74 | 9.65 | -0.92% | 12,467,300 |
| Apr 22, 2026 | 9.65 | 9.84 | 9.61 | 9.83 | 9.74 | 2.50% | 16,370,310 |
| Apr 21, 2026 | 9.73 | 9.73 | 9.53 | 9.59 | 9.51 | -1.64% | 10,391,970 |
| Apr 20, 2026 | 9.70 | 9.83 | 9.65 | 9.75 | 9.66 | 0.52% | 10,297,710 |
| Apr 17, 2026 | 9.75 | 9.75 | 9.60 | 9.70 | 9.61 | -0.92% | 9,176,600 |
| Apr 16, 2026 | 9.67 | 9.83 | 9.67 | 9.79 | 9.70 | 1.35% | 10,195,970 |
| Apr 15, 2026 | 9.73 | 9.75 | 9.64 | 9.66 | 9.57 | -0.41% | 8,068,400 |
| Apr 14, 2026 | 9.70 | 9.74 | 9.58 | 9.70 | 9.61 | 0.73% | 8,254,128 |
| Apr 13, 2026 | 9.63 | 9.67 | 9.56 | 9.63 | 9.54 | 0.10% | 6,852,700 |
| Apr 10, 2026 | 9.60 | 9.72 | 9.56 | 9.62 | 9.53 | 1.05% | 8,254,400 |
| Apr 9, 2026 | 9.67 | 9.67 | 9.49 | 9.52 | 9.44 | -2.16% | 8,475,998 |
| Apr 8, 2026 | 9.45 | 9.74 | 9.45 | 9.73 | 9.64 | 4.96% | 13,633,250 |
| Apr 7, 2026 | 9.22 | 9.30 | 9.18 | 9.27 | 9.19 | 0.98% | 7,213,012 |
| Apr 3, 2026 | 9.42 | 9.44 | 9.16 | 9.18 | 9.10 | -1.92% | 6,429,500 |
| Apr 2, 2026 | 9.59 | 9.61 | 9.33 | 9.36 | 9.28 | -2.50% | 8,405,000 |
| Apr 1, 2026 | 9.65 | 9.68 | 9.54 | 9.60 | 9.51 | 1.05% | 7,570,200 |
| Mar 31, 2026 | 9.51 | 9.65 | 9.49 | 9.50 | 9.42 | -0.31% | 9,674,354 |