Guomai Technologies, Inc. - 002093.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.47	11.16	11.16	11.47	11.16	17.02M
September 25, 2025	11.44	11.47	11.47	11.62	11.36	17.57M
September 24, 2025	11.16	11.44	11.44	11.45	11.1	16.75M
September 23, 2025	11.42	11.21	11.21	11.48	10.97	21.34M
September 22, 2025	11.26	11.41	11.41	11.41	11.22	14.65M
September 19, 2025	11.42	11.27	11.27	11.53	11.18	22.73M
September 18, 2025	11.66	11.44	11.44	11.8	11.37	30.85M
September 17, 2025	11.7	11.64	11.64	11.73	11.6	15.95M
September 16, 2025	11.65	11.7	11.7	11.7	11.53	19.33M
September 15, 2025	11.79	11.66	11.66	11.79	11.63	15.98M
September 12, 2025	11.86	11.81	11.81	12	11.77	19.99M
September 11, 2025	11.6	11.86	11.82	11.87	11.46	23.1M
September 10, 2025	11.51	11.64	11.6	11.73	11.5	14.9M
September 09, 2025	11.75	11.54	11.54	11.76	11.43	19.28M
September 08, 2025	11.8	11.74	11.74	11.8	11.6	21.78M
September 05, 2025	11.57	11.77	11.77	11.77	11.42	19.21M
September 04, 2025	11.69	11.53	11.53	11.87	11.3	26.75M
September 03, 2025	12.15	11.64	11.64	12.2	11.59	32.16M
September 02, 2025	12.85	12.15	12.15	12.86	12.08	47.36M
September 01, 2025	12.86	12.84	12.84	13.13	12.78	36.05M
August 29, 2025	13.06	12.78	12.78	13.07	12.73	34.94M
August 28, 2025	12.84	13.05	13.05	13.13	12.53	52.18M
August 27, 2025	13.51	12.89	12.89	13.54	12.88	79.42M
August 26, 2025	12.9	13.28	13.28	13.36	12.83	83.99M
August 25, 2025	12.89	12.91	12.91	13.09	12.82	53.09M
August 22, 2025	12.71	12.88	12.88	12.95	12.61	42.55M
August 21, 2025	12.99	12.86	12.86	13	12.77	30.93M
August 20, 2025	12.9	12.98	12.98	12.98	12.74	36.56M
August 19, 2025	13.22	12.96	12.96	13.22	12.95	54.48M
August 18, 2025	13.13	13.26	13.26	13.34	12.91	84.94M
August 15, 2025	12.4	13.02	13.02	13.03	12.37	85.58M
August 14, 2025	12.7	12.43	12.43	12.71	12.41	39.47M
August 13, 2025	12.69	12.7	12.7	12.76	12.5	51.96M
August 12, 2025	12.28	12.65	12.65	12.71	12.23	69M
August 11, 2025	12.21	12.29	12.29	12.32	12.11	25.56M
August 08, 2025	12.34	12.27	12.27	12.4	12.21	33.02M
August 07, 2025	12.29	12.22	12.22	12.34	12.15	25.4M
August 06, 2025	12.35	12.34	12.34	12.36	12.28	24.16M
August 05, 2025	12.27	12.32	12.32	12.32	12.2	23.58M
August 04, 2025	12.1	12.24	12.24	12.24	12.04	15.3M
August 01, 2025	12.11	12.2	12.2	12.2	11.94	27.03M
July 31, 2025	12.11	12.1	12.1	12.34	12	25M
July 30, 2025	12.25	12.12	12.12	12.28	12.02	26.68M
July 29, 2025	12.36	12.31	12.31	12.37	12.12	31.03M
July 28, 2025	12.45	12.41	12.41	12.47	12.31	23.97M
July 25, 2025	12.37	12.42	12.42	12.45	12.33	24.06M
July 24, 2025	12.32	12.37	12.37	12.39	12.25	27.43M
July 23, 2025	12.36	12.3	12.3	12.46	12.28	27.98M
July 22, 2025	12.71	12.36	12.36	12.71	12.3	52.76M
July 21, 2025	12.61	12.74	12.74	12.74	12.61	29.84M
July 18, 2025	12.86	12.7	12.7	12.89	12.67	40.45M
July 17, 2025	12.75	12.79	12.79	12.84	12.61	40.89M
July 16, 2025	12.71	12.75	12.75	12.91	12.66	50.2M
July 15, 2025	12.78	12.67	12.59	12.82	12.53	43.87M
July 14, 2025	12.98	12.8	12.72	13.06	12.78	46.31M
July 11, 2025	13.05	12.98	12.9	13.11	12.86	44.07M
July 10, 2025	13.23	12.97	12.89	13.3	12.91	62.54M
July 09, 2025	13.6	13.29	13.21	13.8	13.22	87.68M
July 08, 2025	13.52	13.66	13.57	13.79	13.4	103.21M
July 07, 2025	13.31	13.97	13.88	14.5	13.05	143.17M

Guomai Technologies, Inc. (002093.SZ) SHZ