Guomai Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	6.40	6.52	6.36	6.46	6.46	1.57%	11,738,899
Jul 2, 2026	6.48	6.57	6.35	6.36	6.36	-1.85%	12,483,100
Jul 1, 2026	6.31	6.56	6.25	6.48	6.48	2.86%	15,945,282
Jun 30, 2026	6.24	6.37	6.21	6.30	6.30	1.29%	10,154,743
Jun 29, 2026	6.27	6.35	6.16	6.22	6.22	-1.11%	13,800,200
Jun 26, 2026	6.48	6.48	6.24	6.29	6.29	-3.23%	12,571,382
Jun 25, 2026	6.58	6.66	6.44	6.50	6.50	-1.96%	11,945,900
Jun 24, 2026	6.88	6.89	6.54	6.63	6.63	-3.21%	13,791,700
Jun 23, 2026	6.94	7.05	6.81	6.85	6.85	-1.01%	12,025,423
Jun 22, 2026	6.88	6.93	6.60	6.92	6.92	-	14,018,502
Jun 18, 2026	6.95	7.02	6.83	6.92	6.92	-0.43%	7,528,215
Jun 17, 2026	7.12	7.15	6.90	6.95	6.95	-2.66%	11,040,662
Jun 16, 2026	7.15	7.19	7.04	7.14	7.14	-	9,622,900
Jun 15, 2026	6.96	7.20	6.94	7.14	7.14	3.18%	14,718,560
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