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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	12.83	12.36	12.36	12.83	12.32	49.26M
January 12, 2026	12.34	12.7	12.7	12.75	12.32	67.42M
January 09, 2026	11.95	12.12	12.12	12.12	11.92	43.53M
January 08, 2026	11.8	11.97	11.97	12.09	11.75	34.99M
January 07, 2026	12.05	11.83	11.83	12.07	11.81	34.92M
January 06, 2026	11.96	12	12	12.06	11.85	48.33M
January 05, 2026	11.53	11.99	11.99	12.14	11.48	63.84M
December 31, 2025	11.42	11.5	11.5	11.73	11.31	35.84M
December 30, 2025	11.45	11.41	11.41	11.55	11.38	23.83M
December 29, 2025	11.51	11.53	11.53	11.65	11.47	24.53M
December 26, 2025	11.48	11.55	11.55	11.68	11.37	37.48M
December 25, 2025	11.42	11.52	11.52	11.54	11.41	24.39M
December 24, 2025	11.26	11.47	11.47	11.55	11.25	25.82M
December 23, 2025	11.54	11.32	11.32	11.54	11.26	29.07M
December 22, 2025	11.49	11.55	11.55	11.6	11.41	27.63M
December 19, 2025	11.38	11.47	11.47	11.64	11.32	34.03M
December 18, 2025	11.41	11.35	11.35	11.6	11.35	28.1M
December 17, 2025	11.42	11.54	11.54	11.57	11.13	42.21M
December 16, 2025	12.12	11.46	11.46	12.14	11.45	50.27M
December 15, 2025	12.3	12.13	12.13	12.58	11.99	51.5M
December 12, 2025	12.6	12.37	12.37	12.72	12.33	52.33M
December 11, 2025	13.27	12.61	12.61	13.27	12.6	71.44M
December 10, 2025	13.28	13.31	13.31	13.58	13.11	80.52M
December 09, 2025	13.54	13.41	13.41	13.88	13.32	111.02M
December 08, 2025	14.02	13.59	13.59	14.31	13.45	203.9M
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

Guomai Technologies, Inc. (002093.SZ) SHZ