Guoanda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	16.99	17.17	16.86	16.95	16.95	-0.12%	3,086,040
Aug 31, 2026	17.17	17.56	16.84	16.97	16.97	-2.30%	5,218,380
Aug 28, 2026	16.83	17.80	16.71	17.37	17.37	3.52%	8,326,240
Aug 27, 2026	15.24	16.95	15.19	16.78	16.78	8.61%	13,203,796
Aug 26, 2026	16.98	17.18	15.23	15.45	15.45	-10.49%	13,828,109
Aug 25, 2026	14.87	17.37	14.82	17.26	17.26	14.91%	10,346,519
Aug 24, 2026	15.89	15.90	14.82	15.02	15.02	-5.59%	5,100,300
Aug 21, 2026	15.91	16.07	15.30	15.91	15.91	-1.18%	3,314,369
Aug 20, 2026	16.48	16.67	16.00	16.10	16.10	-0.49%	3,650,004
Aug 19, 2026	17.30	17.30	16.11	16.18	16.18	-6.31%	5,459,480
Aug 18, 2026	17.60	17.68	17.09	17.27	17.27	-3.03%	4,540,373
Aug 17, 2026	17.10	17.94	16.98	17.81	17.81	4.09%	8,190,000
Aug 14, 2026	16.94	17.20	16.56	17.11	17.11	1.78%	5,579,156
Aug 13, 2026	17.92	18.07	16.81	16.81	16.81	-6.19%	9,766,469
Aug 12, 2026	18.58	18.90	17.68	17.92	17.92	-2.40%	11,957,261
Aug 11, 2026	17.18	18.59	16.95	18.36	18.36	7.37%	12,600,428
Aug 10, 2026	16.69	17.16	16.56	17.10	17.10	2.70%	5,138,900
Aug 7, 2026	16.69	16.80	16.06	16.65	16.65	-0.06%	4,096,340
Aug 6, 2026	16.45	16.79	15.88	16.66	16.66	2.02%	4,800,140
Aug 5, 2026	15.98	16.55	15.98	16.33	16.33	2.19%	5,888,084
Aug 4, 2026	14.95	16.06	14.81	15.98	15.98	8.49%	6,345,368
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