Guoanda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	20.65	21.11	20.50	20.93	-	0.92%	2,854,601
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
Dec 30, 2025	21.13	21.32	20.97	21.06	21.06	-1.03%	5,217,853
Dec 29, 2025	21.73	21.84	21.13	21.28	21.28	-2.96%	7,674,504
Dec 26, 2025	21.50	22.20	21.47	21.93	21.93	1.53%	8,346,266
Dec 25, 2025	21.26	21.63	21.15	21.60	21.60	1.74%	6,330,661
Dec 24, 2025	20.91	21.39	20.77	21.23	21.23	1.00%	6,319,006
Dec 23, 2025	20.91	21.39	20.75	21.02	21.02	0.29%	7,662,271
Dec 22, 2025	21.19	21.34	20.90	20.96	20.96	-1.41%	6,150,720
Dec 19, 2025	21.00	21.39	20.99	21.26	21.26	1.48%	5,391,879
Dec 18, 2025	21.03	21.47	20.95	20.95	20.95	-1.50%	6,162,369
Dec 17, 2025	21.17	21.36	20.55	21.27	21.27	0.47%	7,934,180
Dec 16, 2025	22.18	22.37	21.17	21.17	21.17	-5.36%	9,109,678
Dec 15, 2025	22.40	22.85	22.20	22.37	22.37	-1.93%	7,737,659
Dec 12, 2025	23.21	23.80	22.77	22.81	22.81	-2.81%	11,903,373
Dec 11, 2025	24.54	24.57	23.46	23.47	23.47	-4.24%	13,396,451
Dec 10, 2025	24.95	25.45	24.40	24.51	24.51	-1.45%	14,783,700
Dec 9, 2025	24.68	25.20	24.63	24.87	24.87	-0.24%	16,906,480
Dec 8, 2025	24.47	25.09	24.43	24.93	24.93	1.92%	21,235,770
Dec 5, 2025	23.13	24.68	22.68	24.46	24.46	6.30%	21,270,840
Dec 4, 2025	23.80	23.88	23.00	23.01	23.01	-4.28%	12,527,800
Dec 3, 2025	24.29	24.52	23.81	24.04	24.04	-2.47%	13,479,800
Dec 2, 2025	23.50	24.85	23.30	24.65	24.65	2.79%	21,868,280
Dec 1, 2025	24.31	24.93	23.65	23.98	23.98	0.04%	24,434,500
Nov 28, 2025	22.86	24.34	22.43	23.97	23.97	2.70%	27,313,980
Nov 27, 2025	24.84	26.01	23.23	23.34	23.34	5.28%	33,786,665