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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	12.29	12.22	12.22	12.34	12.15	25.4M
August 06, 2025	12.35	12.34	12.34	12.36	12.28	24.16M
August 05, 2025	12.27	12.32	12.32	12.32	12.2	23.58M
August 04, 2025	12.1	12.24	12.24	12.24	12.04	15.3M
August 01, 2025	12.11	12.2	12.2	12.2	11.94	27.03M
July 31, 2025	12.11	12.1	12.1	12.34	12	25M
July 30, 2025	12.25	12.12	12.12	12.28	12.02	26.68M
July 29, 2025	12.36	12.31	12.31	12.37	12.12	31.03M
July 28, 2025	12.45	12.41	12.41	12.47	12.31	23.97M
July 25, 2025	12.37	12.42	12.42	12.45	12.33	24.06M
July 24, 2025	12.32	12.37	12.37	12.39	12.25	27.43M
July 23, 2025	12.36	12.3	12.3	12.46	12.28	27.98M
July 22, 2025	12.71	12.36	12.36	12.71	12.3	52.76M
July 21, 2025	12.61	12.74	12.74	12.74	12.61	29.84M
July 18, 2025	12.86	12.7	12.7	12.89	12.67	40.45M
July 17, 2025	12.75	12.79	12.79	12.84	12.61	40.89M
July 16, 2025	12.71	12.75	12.75	12.91	12.66	50.2M
July 15, 2025	12.78	12.67	12.59	12.82	12.53	43.87M
July 14, 2025	12.98	12.8	12.72	13.06	12.78	46.31M
July 11, 2025	13.05	12.98	12.9	13.11	12.86	44.07M
July 10, 2025	13.23	12.97	12.89	13.3	12.91	62.54M
July 09, 2025	13.6	13.29	13.21	13.8	13.22	87.68M
July 08, 2025	13.52	13.66	13.57	13.79	13.4	103.21M
July 07, 2025	13.31	13.97	13.88	14.5	13.05	143.17M
July 04, 2025	13.24	13.43	13.35	14.31	13.08	181.66M
July 03, 2025	11.84	13.01	12.93	13.01	11.84	109.1M
July 02, 2025	12.15	11.83	11.76	12.22	11.63	94.4M
July 01, 2025	11.8	11.59	11.52	11.84	11.45	39.58M
June 30, 2025	11.93	11.83	11.76	12	11.74	67.35M
June 27, 2025	11.17	12.03	12.03	12.31	10.99	129.91M
June 26, 2025	11.86	11.62	11.62	11.91	11.61	30.47M
June 25, 2025	11.62	11.8	11.8	11.8	11.55	32.21M
June 24, 2025	11.22	11.61	11.61	11.76	11.22	38.02M
June 23, 2025	10.78	11.22	11.22	11.24	10.72	24.93M
June 20, 2025	11.1	10.87	10.87	11.16	10.84	20.4M
June 19, 2025	11.48	11.1	11.1	11.54	11.08	29.35M
June 18, 2025	11.51	11.51	11.51	11.55	11.37	22.17M
June 17, 2025	11.73	11.57	11.57	11.79	11.5	28.01M
June 16, 2025	11.57	11.73	11.73	11.93	11.55	33.89M
June 13, 2025	11.88	11.62	11.62	12	11.55	58.16M
June 12, 2025	11.53	12.06	12.06	12.55	11.48	90.09M
June 11, 2025	11.58	11.62	11.62	11.8	11.52	34.34M
June 10, 2025	11.88	11.54	11.54	11.88	11.38	57.35M
June 09, 2025	11.54	11.98	11.98	12.08	11.41	78.9M
June 06, 2025	11.21	11.54	11.54	11.82	11.21	73.83M
June 05, 2025	10.98	11.12	11.12	11.15	10.86	36M
June 04, 2025	10.94	10.98	10.98	11.03	10.86	23.57M
June 03, 2025	10.7	10.98	10.98	11.3	10.66	41.28M
May 30, 2025	10.83	10.65	10.65	10.85	10.62	20.82M
May 29, 2025	10.7	10.91	10.91	10.92	10.7	21.46M
May 28, 2025	10.86	10.73	10.73	10.95	10.68	20.18M
May 27, 2025	10.89	10.85	10.85	10.92	10.75	23.37M
May 26, 2025	10.8	10.93	10.93	11	10.8	23M

Guomai Technologies, Inc. (002093.SZ) SHZ