Guoanda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	19.14	19.14	18.14	18.27	-	-1.67%	1,429,100
Mar 19, 2026	19.07	19.07	18.52	18.58	18.58	-3.08%	2,670,750
Mar 18, 2026	18.87	19.19	18.65	19.17	19.17	2.51%	3,168,826
Mar 17, 2026	19.23	19.32	18.66	18.70	18.70	-2.71%	3,448,405
Mar 16, 2026	19.11	19.23	18.98	19.22	19.22	0.31%	2,274,640
Mar 13, 2026	19.14	19.52	19.11	19.16	19.16	-0.88%	2,164,600
Mar 12, 2026	19.73	19.79	19.28	19.33	19.33	-1.83%	2,300,023
Mar 11, 2026	20.07	20.08	19.64	19.69	19.69	-1.60%	2,480,840
Mar 10, 2026	19.79	20.04	19.68	20.01	20.01	2.09%	2,422,214
Mar 9, 2026	19.64	19.73	19.28	19.60	19.60	-1.11%	3,697,140
Mar 6, 2026	19.27	19.89	19.20	19.82	19.82	2.27%	2,930,836
Mar 5, 2026	19.41	19.61	19.24	19.38	19.38	1.36%	3,577,139
Mar 4, 2026	19.21	19.62	18.92	19.12	19.12	-1.39%	4,711,797
Mar 3, 2026	20.56	20.57	19.38	19.39	19.39	-5.09%	5,522,401
Mar 2, 2026	21.08	21.23	20.35	20.43	20.43	-4.26%	5,419,880
Feb 27, 2026	21.27	21.44	21.15	21.34	21.34	-0.14%	2,690,455
Feb 26, 2026	21.72	21.72	21.28	21.37	21.37	-1.25%	3,200,634
Feb 25, 2026	21.83	22.06	21.52	21.64	21.64	-1.10%	4,882,200
Feb 24, 2026	21.40	22.05	21.23	21.88	21.88	3.55%	6,649,539
Feb 13, 2026	20.95	21.33	20.95	21.13	21.13	0.19%	2,839,648
Feb 12, 2026	21.10	21.30	20.80	21.09	21.09	-0.14%	2,832,414
Feb 11, 2026	21.28	21.32	21.05	21.12	21.12	-0.52%	1,759,040
Feb 10, 2026	21.28	21.45	21.14	21.23	21.23	-0.23%	2,400,195
Feb 9, 2026	21.09	21.39	21.02	21.28	21.28	1.67%	2,778,849
Feb 6, 2026	20.70	21.11	20.50	20.93	20.93	0.92%	2,837,001
Feb 5, 2026	20.89	21.10	20.71	20.74	20.74	-1.24%	2,819,900
Feb 4, 2026	20.97	21.22	20.76	21.00	21.00	-0.43%	2,818,577
Feb 3, 2026	20.66	21.12	20.63	21.09	21.09	2.83%	3,481,260
Feb 2, 2026	20.69	21.14	20.50	20.51	20.51	-0.92%	3,724,600
Jan 30, 2026	20.65	20.83	20.31	20.70	20.70	0.24%	3,382,179
Jan 29, 2026	21.06	21.26	20.60	20.65	20.65	-2.09%	4,929,040
Jan 28, 2026	21.56	21.85	21.08	21.09	21.09	-2.72%	4,940,449
Jan 27, 2026	21.89	21.95	20.92	21.68	21.68	-0.91%	4,766,947
Jan 26, 2026	22.61	22.66	21.66	21.88	21.88	-2.80%	6,085,254
Jan 23, 2026	22.32	22.59	22.16	22.51	22.51	0.85%	5,086,975
Jan 22, 2026	22.08	22.40	22.00	22.32	22.32	1.13%	3,617,717
Jan 21, 2026	21.87	22.10	21.62	22.07	22.07	0.27%	3,223,480
Jan 20, 2026	22.50	22.66	21.80	22.01	22.01	-2.83%	6,146,177
Jan 19, 2026	21.90	22.73	21.82	22.65	22.65	2.58%	7,279,265
Jan 16, 2026	22.00	22.20	21.69	22.08	22.08	0.73%	4,689,860
Jan 15, 2026	22.30	22.39	21.77	21.92	21.92	-1.97%	5,163,594
Jan 14, 2026	22.22	22.74	22.00	22.36	22.36	0.45%	8,485,175
Jan 13, 2026	22.78	22.95	22.00	22.26	22.26	-4.59%	10,276,595
Jan 12, 2026	22.60	23.46	22.58	23.33	23.33	3.87%	9,063,699
Jan 9, 2026	22.65	22.77	22.42	22.46	22.46	-0.88%	9,104,321
Jan 8, 2026	21.19	22.96	21.12	22.66	22.66	6.89%	16,173,214
Jan 7, 2026	21.36	21.38	21.03	21.20	21.20	-0.89%	4,994,680
Jan 6, 2026	21.21	21.40	21.13	21.39	21.39	0.71%	6,568,247
Jan 5, 2026	20.89	21.36	20.81	21.24	21.24	1.97%	4,361,973
Dec 31, 2025	21.15	21.18	20.60	20.83	20.83	-1.09%	6,226,558