Guoanda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	18.15	18.18	17.84	17.91	-	-0.28%	1,959,700
Apr 29, 2026	17.40	18.12	17.35	17.96	17.96	2.57%	3,945,040
Apr 28, 2026	18.22	18.30	17.40	17.51	17.51	-6.21%	6,175,820
Apr 27, 2026	18.32	18.69	18.02	18.67	18.67	1.80%	3,433,917
Apr 24, 2026	18.15	18.56	18.02	18.34	18.34	1.05%	3,127,905
Apr 23, 2026	18.48	18.65	18.15	18.15	18.15	-2.31%	3,356,981
Apr 22, 2026	18.26	18.67	18.26	18.58	18.58	0.87%	4,231,402
Apr 21, 2026	18.59	18.78	18.25	18.42	18.42	-1.50%	5,619,004
Apr 20, 2026	18.18	18.70	17.99	18.70	18.70	1.25%	7,265,339
Apr 17, 2026	17.82	18.80	17.71	18.47	18.47	3.07%	7,859,700
Apr 16, 2026	17.68	17.95	17.50	17.92	17.92	1.76%	2,483,460
Apr 15, 2026	17.88	17.98	17.54	17.61	17.61	-1.12%	2,239,080
Apr 14, 2026	18.24	18.50	17.61	17.81	17.81	-1.17%	3,743,614
Apr 13, 2026	18.00	18.09	17.83	18.02	18.02	0.17%	1,589,480
Apr 10, 2026	17.83	18.17	17.83	17.99	17.99	1.75%	2,238,000
Apr 9, 2026	17.88	17.99	17.51	17.68	17.68	-1.89%	2,638,900
Apr 8, 2026	17.59	18.06	17.51	18.02	18.02	4.16%	3,491,600
Apr 7, 2026	17.04	17.45	16.90	17.30	17.30	2.43%	2,981,878
Apr 3, 2026	17.45	17.46	16.84	16.89	16.89	-2.76%	2,381,042
Apr 2, 2026	17.71	17.78	17.23	17.37	17.37	-2.20%	2,578,500
Apr 1, 2026	17.85	18.12	17.58	17.76	17.76	1.02%	2,961,139
Mar 31, 2026	17.78	18.08	17.57	17.58	17.58	-1.01%	3,483,340
Mar 30, 2026	17.44	17.78	17.35	17.76	17.76	0.40%	2,134,100
Mar 27, 2026	17.25	17.76	17.20	17.69	17.69	1.20%	2,077,480
Mar 26, 2026	17.80	17.98	17.34	17.48	17.48	-2.13%	2,277,140
Mar 25, 2026	17.60	18.06	17.60	17.86	17.86	1.65%	3,070,859
Mar 24, 2026	17.24	17.58	16.84	17.57	17.57	3.90%	3,552,400
Mar 23, 2026	17.90	17.90	16.63	16.91	16.91	-6.57%	6,654,649
Mar 20, 2026	18.63	18.76	17.94	18.10	18.10	-2.58%	3,592,516
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