Guoanda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	18.27	18.32	17.61	17.96	17.96	-0.77%	4,050,196
May 21, 2026	18.98	19.23	18.01	18.10	18.10	-3.93%	6,380,140
May 20, 2026	19.11	19.24	18.71	18.84	18.84	-2.08%	5,582,252
May 19, 2026	19.00	19.30	18.63	19.24	19.24	-0.05%	9,368,606
May 18, 2026	17.26	19.39	17.06	19.25	19.25	11.59%	15,304,950
May 15, 2026	17.50	17.69	17.18	17.25	17.25	-1.43%	2,984,240
May 14, 2026	18.03	18.05	17.50	17.50	17.50	-2.45%	3,216,100
May 13, 2026	18.25	18.25	17.80	17.94	17.94	-1.54%	3,642,001
May 12, 2026	18.45	18.61	18.16	18.22	18.22	-1.67%	2,741,940
May 11, 2026	18.43	18.53	18.32	18.53	18.53	0.54%	2,693,195
May 8, 2026	18.25	18.46	18.15	18.43	18.43	0.77%	2,552,620
May 7, 2026	18.06	18.31	18.00	18.29	18.29	1.61%	2,761,961
May 6, 2026	18.27	18.31	17.87	18.00	18.00	0.56%	2,916,000
Apr 30, 2026	17.99	18.18	17.82	17.90	17.90	-0.33%	2,945,700
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