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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	12.23	13.1	13.1	13.1	11.85	80.66M
December 04, 2025	12.46	11.91	11.91	12.46	11.89	42.58M
December 03, 2025	12.73	12.35	12.35	12.84	12.3	42.07M
December 02, 2025	12.53	12.73	12.73	13.08	12.4	66.05M
December 01, 2025	12.61	12.71	12.71	12.9	12.36	61.88M
November 28, 2025	12.46	12.8	12.8	13.08	12.4	78.5M
November 27, 2025	12.28	12.65	12.65	12.72	12.22	89.8M
November 26, 2025	12.3	12.28	12.28	12.5	12.22	60.35M
November 25, 2025	12.38	12.46	12.46	12.8	12.11	116.73M
November 24, 2025	11.13	12.19	12.19	12.19	11.07	44.66M
November 21, 2025	11.5	11.08	11.08	11.7	11.01	30.16M
November 20, 2025	11.79	11.77	11.77	12.06	11.4	34.41M
November 19, 2025	12.01	11.73	11.73	12.02	11.64	24.47M
November 18, 2025	12.07	12.01	12.01	12.09	11.86	34.79M
November 17, 2025	11.84	12.19	12.19	12.33	11.84	55.71M
November 14, 2025	11.58	11.9	11.9	12.54	11.53	50.45M
November 13, 2025	11.6	11.65	11.65	11.65	11.46	18.44M
November 12, 2025	12	11.62	11.62	12	11.49	27.96M
November 11, 2025	12.03	12	12	12.05	11.86	25.9M
November 10, 2025	11.71	12.08	12.08	12.12	11.67	44.71M
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

Guomai Technologies, Inc. (002093.SZ) SHZ