Guoanda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	14.62	14.83	14.50	14.73	14.73	0.41%	2,577,772
Jul 31, 2026	14.49	14.98	14.22	14.67	14.67	3.97%	3,930,200
Jul 30, 2026	14.23	14.78	14.11	14.11	14.11	-1.54%	3,665,800
Jul 29, 2026	14.49	14.63	14.09	14.33	14.33	-0.62%	3,556,280
Jul 28, 2026	14.98	15.25	14.26	14.42	14.42	-4.06%	5,714,600
Jul 27, 2026	13.51	15.14	13.32	15.03	15.03	11.91%	6,766,701
Jul 24, 2026	13.30	13.91	13.18	13.43	13.43	-0.74%	2,720,220
Jul 23, 2026	13.20	13.96	13.13	13.53	13.53	2.11%	3,664,052
Jul 22, 2026	12.90	13.33	12.71	13.25	13.25	2.32%	3,385,680
Jul 21, 2026	12.94	13.12	12.10	12.95	12.95	0.08%	4,145,167
Jul 20, 2026	13.45	13.80	12.77	12.94	12.94	-3.79%	3,902,319
Jul 17, 2026	14.36	14.50	13.20	13.45	13.45	-6.27%	4,690,740
Jul 16, 2026	14.40	14.77	14.07	14.35	14.35	-1.51%	3,140,808
Jul 15, 2026	14.31	14.75	14.00	14.57	14.57	1.53%	4,251,600
Jul 14, 2026	14.72	15.04	13.91	14.35	14.35	-3.17%	3,850,686
Jul 13, 2026	15.50	15.60	14.58	14.82	14.82	-5.06%	3,814,160
Jul 10, 2026	15.65	16.27	15.41	15.61	15.61	1.96%	4,735,180
Jul 9, 2026	15.38	15.43	14.83	15.31	15.31	-0.46%	3,304,710
Jul 8, 2026	15.22	16.25	14.98	15.38	15.38	1.18%	5,492,282
Jul 7, 2026	15.40	15.56	14.94	15.20	15.20	-1.17%	3,597,175
Jul 6, 2026	15.84	16.15	15.23	15.38	15.38	-3.33%	2,879,600
Jul 3, 2026	15.87	16.15	15.79	15.91	15.91	0.32%	2,775,268
Jul 2, 2026	16.35	16.57	15.77	15.86	15.86	-3.00%	2,886,092
Jul 1, 2026	16.52	17.00	16.26	16.35	16.35	-0.24%	3,718,580
Jun 30, 2026	15.63	16.50	15.43	16.39	16.39	4.33%	4,188,314
Jun 29, 2026	15.81	15.90	14.96	15.71	15.71	0.26%	4,345,902
Jun 26, 2026	16.15	16.28	15.65	15.67	15.67	-3.03%	3,931,706
Jun 25, 2026	16.80	16.97	15.86	16.16	16.16	-3.98%	4,723,076
Jun 24, 2026	17.15	17.24	16.62	16.83	16.83	-1.75%	3,637,901
Jun 23, 2026	17.18	17.60	17.07	17.13	17.13	-0.98%	3,867,080
Jun 22, 2026	17.98	18.50	17.07	17.30	17.30	-3.62%	5,620,787
Jun 18, 2026	17.22	18.16	16.63	17.95	17.95	5.09%	7,628,770
Jun 17, 2026	17.00	17.78	16.75	17.08	17.08	-0.41%	6,812,908
Jun 16, 2026	17.00	17.34	15.88	17.15	17.15	0.53%	11,610,290
Jun 15, 2026	14.94	17.17	14.91	17.06	17.06	14.34%	13,641,579
Jun 12, 2026	14.45	14.92	14.33	14.92	14.92	3.68%	4,019,900
Jun 11, 2026	14.17	14.67	13.75	14.39	14.39	1.34%	4,195,260
Jun 10, 2026	14.49	14.55	13.80	14.20	14.20	-2.00%	3,053,662
Jun 9, 2026	14.62	14.67	14.29	14.49	14.49	0.28%	1,895,000
Jun 8, 2026	14.84	15.04	14.27	14.45	14.45	-4.05%	2,743,460
Jun 5, 2026	14.90	15.37	14.56	15.06	15.06	0.87%	2,797,160
Jun 4, 2026	15.02	15.10	14.75	14.93	14.93	-0.53%	1,990,800
Jun 3, 2026	15.31	15.35	14.85	15.01	15.01	-1.96%	2,811,600
Jun 2, 2026	15.72	15.76	15.09	15.31	15.31	-2.61%	2,630,840
Jun 1, 2026	15.38	15.94	15.31	15.72	15.72	1.09%	2,423,245
May 29, 2026	16.50	16.54	15.41	15.55	15.55	-5.59%	4,382,045
May 28, 2026	16.09	16.57	16.02	16.47	16.47	1.79%	3,480,970
May 27, 2026	17.15	17.25	16.08	16.18	16.18	-6.20%	5,598,559
May 26, 2026	17.96	18.07	17.04	17.25	17.25	-3.79%	5,529,100
May 25, 2026	18.11	19.00	17.76	17.93	17.93	-0.17%	6,420,729