Guomai Technologies, Inc. (002093.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002093.SZ Historical Return
If you invested ¥1000 in Guomai Technologies, Inc. (002093.SZ) 10 years ago, it would be worth ¥677.04 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,243.7, while ¥1000 invested 1 year ago would be worth ¥616.67. This corresponds to total returns of -32.3%, 24.37%, -38.33%, respectively, with annualized returns of -3.82%, 4.46%, -38.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002093.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 7.39 | 7.4 | 7.4 | 7.5 | 7.33 | 27.83M |
| November 10, 2026 | 7.37 | 7.4 | 7.4 | 7.43 | 7.27 | 27.42M |
| November 09, 2026 | 7.27 | 7.29 | 7.29 | 7.41 | 7.21 | 22.81M |
| November 06, 2026 | 7.14 | 7.18 | 7.18 | 7.31 | 7.07 | 21.7M |
| November 05, 2026 | 7.15 | 7.39 | 7.39 | 7.45 | 7.13 | 36.71M |
| November 04, 2026 | 7.11 | 7.22 | 7.22 | 7.22 | 6.98 | 33.3M |
| November 03, 2026 | 7.21 | 7.08 | 7.08 | 7.31 | 7 | 40.45M |
| November 02, 2026 | 7.01 | 7.25 | 7.25 | 7.34 | 6.7 | 42.15M |
| October 30, 2026 | 7.09 | 6.91 | 6.91 | 7.24 | 6.91 | 48.62M |
| October 29, 2026 | 7.73 | 7.23 | 7.23 | 7.87 | 7.23 | 75.02M |
| October 28, 2026 | 7.79 | 8.03 | 8.03 | 8.46 | 7.35 | 124.38M |
| October 27, 2026 | 7.64 | 7.93 | 7.93 | 7.93 | 7.57 | 68.73M |
| October 26, 2026 | 6.5 | 7.21 | 7.21 | 7.21 | 6.47 | 31.49M |
| October 23, 2026 | 6.29 | 6.55 | 6.55 | 6.58 | 6.14 | 17.4M |
| October 22, 2026 | 6.6 | 6.35 | 6.35 | 6.63 | 6.35 | 13.08M |
| October 21, 2026 | 6.55 | 6.6 | 6.6 | 6.74 | 6.55 | 11.33M |
| October 20, 2026 | 6.52 | 6.56 | 6.56 | 6.58 | 6.49 | 9.52M |
| October 19, 2026 | 6.42 | 6.53 | 6.53 | 6.58 | 6.4 | 11.06M |
| October 16, 2026 | 6.49 | 6.45 | 6.45 | 6.59 | 6.4 | 12.91M |
| October 15, 2026 | 6.51 | 6.39 | 6.39 | 6.65 | 6.38 | 17.01M |
| October 14, 2026 | 6.76 | 6.66 | 6.66 | 6.77 | 6.63 | 11.28M |
| October 13, 2026 | 6.58 | 6.8 | 6.8 | 6.85 | 6.5 | 15M |
| October 12, 2026 | 6.86 | 6.76 | 6.76 | 7.06 | 6.7 | 16.68M |
| October 09, 2026 | 7 | 6.8 | 6.8 | 7.02 | 6.58 | 31.84M |
| October 08, 2026 | 7.72 | 7.11 | 7.11 | 7.76 | 7.08 | 36.16M |
| September 30, 2026 | 8.01 | 7.76 | 7.76 | 8.08 | 7.72 | 33.31M |
| September 29, 2026 | 8 | 7.98 | 7.98 | 8 | 7.84 | 41.96M |
| September 28, 2026 | 7.66 | 8.16 | 8.16 | 8.19 | 7.59 | 64.26M |
| September 24, 2026 | 7.51 | 7.77 | 7.77 | 7.87 | 7.46 | 41.13M |
| September 23, 2026 | 7.4 | 7.58 | 7.58 | 7.71 | 7.4 | 33.49M |
| September 22, 2026 | 7.4 | 7.75 | 7.75 | 7.88 | 7.34 | 55.44M |
| September 21, 2026 | 7.4 | 7.45 | 7.45 | 7.6 | 7.29 | 28.71M |
| September 18, 2026 | 7.25 | 7.4 | 7.4 | 7.59 | 7.25 | 35.33M |
| September 17, 2026 | 7.69 | 7.45 | 7.45 | 7.7 | 7.41 | 45.64M |
| September 16, 2026 | 7.42 | 7.78 | 7.78 | 8.25 | 7.39 | 68.84M |
| September 15, 2026 | 7.38 | 7.5 | 7.5 | 7.57 | 7.26 | 41.42M |
| September 11, 2026 | 6.94 | 7.3 | 7.3 | 7.33 | 6.94 | 31.26M |
| September 10, 2026 | 7.45 | 7.33 | 7.33 | 7.48 | 7.29 | 28.46M |
| September 09, 2026 | 6.94 | 7.46 | 7.46 | 7.78 | 6.94 | 56.6M |
| September 08, 2026 | 7 | 7.69 | 7.69 | 7.69 | 6.98 | 27.34M |
| September 07, 2026 | 6.96 | 6.99 | 6.99 | 7.01 | 6.9 | 8.5M |
| September 04, 2026 | 6.94 | 6.95 | 6.95 | 7.08 | 6.91 | 9.91M |
| September 03, 2026 | 7.05 | 6.93 | 6.93 | 7.14 | 6.92 | 9.34M |
| September 02, 2026 | 6.95 | 7.03 | 7.03 | 7.09 | 6.86 | 9.59M |
| September 01, 2026 | 6.93 | 7.02 | 7.02 | 7.03 | 6.9 | 10.25M |
| August 31, 2026 | 6.86 | 6.93 | 6.93 | 6.94 | 6.79 | 7.6M |
| August 28, 2026 | 6.86 | 6.86 | 6.86 | 6.93 | 6.83 | 5.54M |
| August 27, 2026 | 6.91 | 6.85 | 6.85 | 6.94 | 6.81 | 7.37M |
| August 26, 2026 | 6.88 | 6.93 | 6.93 | 6.98 | 6.84 | 8.65M |
| August 25, 2026 | 6.6 | 6.86 | 6.86 | 6.88 | 6.57 | 11.81M |
| August 24, 2026 | 6.6 | 6.63 | 6.63 | 6.74 | 6.56 | 6.83M |
| August 21, 2026 | 6.61 | 6.63 | 6.63 | 6.64 | 6.52 | 5.66M |
| August 20, 2026 | 6.55 | 6.63 | 6.63 | 6.67 | 6.5 | 9.37M |
| August 19, 2026 | 6.74 | 6.5 | 6.5 | 6.76 | 6.48 | 12.92M |
| August 18, 2026 | 6.94 | 6.77 | 6.77 | 6.94 | 6.69 | 12.81M |
| August 17, 2026 | 6.93 | 6.9 | 6.9 | 6.94 | 6.81 | 9.72M |
| August 14, 2026 | 7.04 | 6.93 | 6.93 | 7.06 | 6.84 | 11.74M |
| August 13, 2026 | 6.99 | 7 | 7 | 7.19 | 6.97 | 16.86M |
| August 12, 2026 | 6.9 | 6.96 | 6.96 | 7.03 | 6.87 | 8.37M |
| August 11, 2026 | 6.99 | 6.91 | 6.91 | 6.99 | 6.82 | 8.21M |
AD
