Guomai Technologies, Inc. (002093.SZ) SHZ
7.29
-0.04(-0.55%)
Currency In CNY
- 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 ¥661.86 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,215.23, while ¥1000 invested 1 year ago would be worth ¥674.63. This corresponds to total returns of -33.81%, 21.52%, -32.54%, respectively, with annualized returns of -4.04%, 3.97%, -32.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002093.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 8.5 | 8.52 | 8.52 | 8.53 | 8.4 | 12.16M |
| May 06, 2026 | 8.36 | 8.45 | 8.45 | 8.5 | 8.35 | 15.83M |
| April 30, 2026 | 8.4 | 8.32 | 8.32 | 8.46 | 8.3 | 15.41M |
| April 29, 2026 | 8.41 | 8.41 | 8.41 | 8.49 | 8.21 | 33.57M |
| April 28, 2026 | 9.35 | 9.06 | 9.06 | 9.35 | 9.02 | 14.93M |
| April 27, 2026 | 9.28 | 9.38 | 9.38 | 9.42 | 9.09 | 12.52M |
| April 24, 2026 | 9.63 | 9.28 | 9.28 | 9.71 | 9.22 | 23.95M |
| April 23, 2026 | 9.78 | 9.74 | 9.74 | 9.84 | 9.68 | 12.64M |
| April 22, 2026 | 9.65 | 9.83 | 9.83 | 9.84 | 9.61 | 16.37M |
| April 21, 2026 | 9.73 | 9.59 | 9.59 | 9.73 | 9.53 | 10.39M |
| April 20, 2026 | 9.7 | 9.75 | 9.75 | 9.83 | 9.65 | 10.3M |
| April 17, 2026 | 9.75 | 9.7 | 9.7 | 9.75 | 9.6 | 9.18M |
| April 16, 2026 | 9.67 | 9.79 | 9.79 | 9.83 | 9.67 | 10.34M |
| April 15, 2026 | 9.73 | 9.66 | 9.66 | 9.75 | 9.64 | 8.11M |
| April 14, 2026 | 9.7 | 9.7 | 9.7 | 9.74 | 9.58 | 8.36M |
| April 13, 2026 | 9.63 | 9.63 | 9.63 | 9.67 | 9.56 | 6.94M |
| April 10, 2026 | 9.6 | 9.62 | 9.62 | 9.72 | 9.56 | 8.35M |
| April 09, 2026 | 9.67 | 9.52 | 9.52 | 9.67 | 9.49 | 8.6M |
| April 08, 2026 | 9.45 | 9.73 | 9.73 | 9.74 | 9.45 | 13.78M |
| April 07, 2026 | 9.22 | 9.27 | 9.27 | 9.3 | 9.18 | 7.28M |
| April 03, 2026 | 9.42 | 9.18 | 9.18 | 9.44 | 9.16 | 6.43M |
| April 02, 2026 | 9.59 | 9.36 | 9.36 | 9.61 | 9.33 | 8.45M |
| April 01, 2026 | 9.65 | 9.6 | 9.6 | 9.68 | 9.54 | 7.69M |
| March 31, 2026 | 9.51 | 9.5 | 9.5 | 9.65 | 9.49 | 9.8M |
| March 30, 2026 | 9.33 | 9.53 | 9.53 | 9.55 | 9.28 | 9.71M |
| March 27, 2026 | 9.29 | 9.49 | 9.49 | 9.54 | 9.25 | 7.2M |
| March 26, 2026 | 9.64 | 9.42 | 9.42 | 9.7 | 9.39 | 11.1M |
| March 25, 2026 | 9.5 | 9.64 | 9.64 | 9.68 | 9.5 | 13.67M |
| March 24, 2026 | 9.4 | 9.46 | 9.46 | 9.47 | 9.24 | 14.13M |
| March 23, 2026 | 9.71 | 9.23 | 9.23 | 9.71 | 9.15 | 21.38M |
| March 20, 2026 | 10.32 | 9.9 | 9.9 | 10.39 | 9.88 | 15.64M |
| March 19, 2026 | 10.46 | 10.31 | 10.31 | 10.51 | 10.28 | 10.31M |
| March 18, 2026 | 10.38 | 10.57 | 10.57 | 10.58 | 10.35 | 10.08M |
| March 17, 2026 | 10.6 | 10.37 | 10.37 | 10.66 | 10.35 | 9.89M |
| March 16, 2026 | 10.53 | 10.6 | 10.6 | 10.6 | 10.46 | 7.87M |
| March 13, 2026 | 10.67 | 10.53 | 10.53 | 10.7 | 10.5 | 10.62M |
| March 12, 2026 | 10.8 | 10.7 | 10.7 | 10.87 | 10.66 | 10.94M |
| March 11, 2026 | 10.88 | 10.83 | 10.83 | 10.96 | 10.83 | 11.1M |
| March 10, 2026 | 10.6 | 10.81 | 10.86 | 10.94 | 10.6 | 8.5M |
| March 09, 2026 | 10.55 | 10.7 | 10.7 | 10.73 | 10.31 | 15.53M |
| March 06, 2026 | 10.6 | 10.68 | 10.68 | 10.71 | 10.55 | 9.09M |
| March 05, 2026 | 10.63 | 10.67 | 10.67 | 10.76 | 10.61 | 12.98M |
