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 ¥628.96 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,206.6, while ¥1000 invested 1 year ago would be worth ¥569.67. This corresponds to total returns of -37.1%, 20.66%, -43.03%, respectively, with annualized returns of -4.53%, 3.83%, -43.03%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6.73 | 6.95 | 6.95 | 7.04 | 6.73 | 19.65M |
| July 30, 2026 | 6.74 | 6.83 | 6.83 | 6.92 | 6.71 | 16.5M |
| July 29, 2026 | 6.68 | 6.76 | 6.76 | 6.79 | 6.68 | 17.72M |
| July 28, 2026 | 6.49 | 6.63 | 6.63 | 6.66 | 6.46 | 16.57M |
| July 27, 2026 | 6.22 | 6.52 | 6.52 | 6.55 | 6.2 | 19.33M |
| July 24, 2026 | 6.43 | 6.24 | 6.24 | 6.5 | 6.23 | 14.66M |
| July 23, 2026 | 6.38 | 6.51 | 6.51 | 6.52 | 6.3 | 15.5M |
| July 22, 2026 | 6.43 | 6.39 | 6.39 | 6.45 | 6.29 | 16.39M |
| July 21, 2026 | 6.28 | 6.44 | 6.44 | 6.45 | 6.25 | 21.15M |
| July 20, 2026 | 6.27 | 6.29 | 6.29 | 6.45 | 6.18 | 18.67M |
| July 17, 2026 | 6.5 | 6.23 | 6.23 | 6.57 | 6.2 | 17.39M |
| July 16, 2026 | 6.26 | 6.49 | 6.49 | 6.6 | 6.22 | 21.28M |
| July 15, 2026 | 6.18 | 6.32 | 6.32 | 6.39 | 6.12 | 16.07M |
| July 14, 2026 | 6.18 | 6.18 | 6.18 | 6.22 | 6.04 | 15.59M |
| July 13, 2026 | 6.44 | 6.17 | 6.17 | 6.51 | 6.15 | 19.04M |
| July 10, 2026 | 6.45 | 6.46 | 6.46 | 6.59 | 6.3 | 26.78M |
| July 09, 2026 | 6.15 | 6.49 | 6.49 | 6.67 | 6 | 31.93M |
| July 08, 2026 | 6.18 | 6.26 | 6.26 | 6.32 | 6.13 | 12.3M |
| July 07, 2026 | 6.34 | 6.16 | 6.16 | 6.38 | 6.14 | 11.16M |
| July 06, 2026 | 6.45 | 6.41 | 6.41 | 6.57 | 6.36 | 10.72M |
| July 03, 2026 | 6.4 | 6.46 | 6.46 | 6.52 | 6.36 | 11.74M |
| July 02, 2026 | 6.48 | 6.36 | 6.36 | 6.57 | 6.35 | 12.48M |
| July 01, 2026 | 6.31 | 6.48 | 6.48 | 6.56 | 6.25 | 15.95M |
| June 30, 2026 | 6.24 | 6.3 | 6.3 | 6.37 | 6.21 | 10.15M |
| June 29, 2026 | 6.27 | 6.22 | 6.22 | 6.35 | 6.16 | 13.8M |
| June 26, 2026 | 6.48 | 6.29 | 6.29 | 6.48 | 6.24 | 12.57M |
| June 25, 2026 | 6.58 | 6.5 | 6.5 | 6.66 | 6.44 | 11.95M |
| June 24, 2026 | 6.88 | 6.63 | 6.63 | 6.89 | 6.54 | 13.79M |
| June 23, 2026 | 6.94 | 6.85 | 6.85 | 7.05 | 6.81 | 12.03M |
| June 22, 2026 | 6.88 | 6.92 | 6.92 | 6.93 | 6.6 | 14.02M |
| June 18, 2026 | 6.95 | 6.92 | 6.92 | 7.02 | 6.83 | 7.53M |
| June 17, 2026 | 7.12 | 6.95 | 6.95 | 7.15 | 6.9 | 11.04M |
| June 16, 2026 | 7.15 | 7.14 | 7.14 | 7.19 | 7.04 | 9.62M |
| June 15, 2026 | 6.96 | 7.14 | 7.14 | 7.2 | 6.94 | 14.72M |
| June 12, 2026 | 6.83 | 6.92 | 6.92 | 6.99 | 6.78 | 14.66M |
| June 11, 2026 | 6.95 | 6.77 | 6.77 | 7 | 6.73 | 11.32M |
| June 10, 2026 | 7.08 | 7 | 7 | 7.13 | 6.92 | 10.48M |
| June 09, 2026 | 7.07 | 7.11 | 7.11 | 7.16 | 7 | 9.77M |
| June 08, 2026 | 7.19 | 7.07 | 7.07 | 7.29 | 6.97 | 14.13M |
| June 05, 2026 | 7.15 | 7.24 | 7.24 | 7.39 | 7.09 | 13.78M |
| June 04, 2026 | 7.3 | 7.15 | 7.15 | 7.34 | 7.07 | 9.89M |
| June 03, 2026 | 7.34 | 7.28 | 7.28 | 7.39 | 7.22 | 9.51M |
| June 02, 2026 | 7.5 | 7.33 | 7.33 | 7.53 | 7.3 | 9.89M |
| June 01, 2026 | 7.37 | 7.5 | 7.5 | 7.59 | 7.33 | 10.7M |
| May 29, 2026 | 7.58 | 7.37 | 7.37 | 7.68 | 7.34 | 11.59M |
| May 28, 2026 | 7.5 | 7.57 | 7.57 | 7.62 | 7.33 | 13.32M |
| May 27, 2026 | 7.72 | 7.5 | 7.5 | 7.79 | 7.44 | 12.84M |
| May 26, 2026 | 7.82 | 7.72 | 7.72 | 7.88 | 7.61 | 11.96M |
| May 25, 2026 | 7.94 | 7.84 | 7.84 | 7.99 | 7.73 | 11.55M |
| May 22, 2026 | 7.92 | 7.94 | 7.94 | 7.99 | 7.78 | 10.06M |
| May 21, 2026 | 8.05 | 7.88 | 7.88 | 8.24 | 7.85 | 14.09M |
| May 20, 2026 | 8.38 | 8.07 | 8.07 | 8.38 | 8.04 | 16.24M |
| May 19, 2026 | 8.14 | 8.45 | 8.45 | 8.46 | 8.09 | 16.28M |
| May 18, 2026 | 8.05 | 8.14 | 8.14 | 8.19 | 8 | 10.7M |
| May 15, 2026 | 8.15 | 8.08 | 8.08 | 8.26 | 8.02 | 14.77M |
| May 14, 2026 | 8.58 | 8.15 | 8.15 | 8.6 | 8.14 | 19.82M |
| May 13, 2026 | 8.53 | 8.55 | 8.55 | 8.6 | 8.43 | 12.12M |
| May 12, 2026 | 8.69 | 8.52 | 8.52 | 8.83 | 8.49 | 16.25M |
| May 11, 2026 | 8.82 | 8.69 | 8.69 | 8.86 | 8.61 | 16.94M |
| May 08, 2026 | 8.52 | 8.78 | 8.78 | 8.79 | 8.47 | 17.81M |
AD
