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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.6	11.63	11.63	11.78	11.55	20.35M
November 06, 2025	11.76	11.68	11.68	11.79	11.56	33.96M
November 05, 2025	11.38	11.89	11.89	12.02	11.3	63.48M
November 04, 2025	11.35	11.44	11.44	11.52	11.24	22.1M
November 03, 2025	11.23	11.34	11.34	11.34	11.17	14.26M
October 31, 2025	11.18	11.27	11.27	11.34	11.18	12.34M
October 30, 2025	11.41	11.17	11.17	11.42	11.15	18.97M
October 29, 2025	11.65	11.48	11.48	11.71	11.39	19.25M
October 28, 2025	11.35	11.54	11.54	11.59	11.26	25.61M
October 27, 2025	11.51	11.35	11.35	11.52	11.28	24.21M
October 24, 2025	11.33	11.52	11.52	11.52	11.3	19.65M
October 23, 2025	11.31	11.32	11.32	11.34	11.12	12.18M
October 22, 2025	11.18	11.37	11.37	11.38	11.09	15.71M
October 21, 2025	10.96	11.18	11.18	11.2	10.96	11.32M
October 20, 2025	10.96	10.96	10.96	11.05	10.88	8.58M
October 17, 2025	11.16	10.87	10.87	11.21	10.87	13.76M
October 16, 2025	11.3	11.18	11.18	11.36	11.11	12.82M
October 15, 2025	11.19	11.35	11.35	11.47	11.05	18.04M
October 14, 2025	11.3	11.08	11.08	11.38	11.06	14.01M
October 13, 2025	11.07	11.27	11.27	11.28	10.84	15.14M
October 10, 2025	11.42	11.32	11.32	11.42	11.29	14.03M
October 09, 2025	11.29	11.45	11.45	11.46	11.25	16.42M
September 30, 2025	11.26	11.26	11.26	11.33	11.21	11.19M
September 29, 2025	11.15	11.19	11.19	11.24	10.98	15.28M
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

Guomai Technologies, Inc. (002093.SZ) SHZ