Goldenmax International Technology Ltd. - 002636.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	15.65	15.86	15.86	15.99	15.45	20.53M
December 04, 2025	15.57	15.6	15.6	15.87	15.55	23.4M
December 03, 2025	16.35	15.88	15.88	16.56	15.81	33.71M
December 02, 2025	16.49	16.21	16.21	16.52	16.14	31.82M
December 01, 2025	15.67	16.54	16.54	17.19	15.67	65.46M
November 28, 2025	15.57	15.67	15.67	15.91	15.35	58.13M
November 27, 2025	15.77	16.3	16.3	16.3	15.12	34.04M
November 26, 2025	14.8	14.82	14.82	15.03	14.56	20.38M
November 25, 2025	14.48	14.93	14.93	15.28	14.42	25.05M
November 24, 2025	14.2	14.34	14.34	14.47	13.94	19.98M
November 21, 2025	14.79	14.13	14.13	14.93	14.12	25.39M
November 20, 2025	15.53	15.08	15.08	15.75	15.01	21.95M
November 19, 2025	16.1	15.18	15.18	16.11	15.05	32.75M
November 18, 2025	16.05	15.94	15.94	16.23	15.83	23.81M
November 17, 2025	16.8	16.11	16.11	16.95	15.96	36.59M
November 14, 2025	16.81	16.66	16.66	17.24	16.44	35.4M
November 13, 2025	17.59	17.16	17.16	17.65	17	63.21M
November 12, 2025	16.61	17.72	17.72	17.78	16.61	80M
November 11, 2025	19.44	16.7	16.7	19.44	16.59	108.36M
November 10, 2025	16.4	18	18	18	16.36	27.1M
November 07, 2025	16.48	16.36	16.36	17.37	16.29	73.06M
November 06, 2025	15.96	16.98	16.98	17.42	15.63	96.61M
November 05, 2025	14.15	15.85	15.85	15.85	14.02	67.32M
November 04, 2025	14.52	14.41	14.41	14.98	14.02	57.01M
November 03, 2025	16.45	14.81	14.81	16.45	14.81	68.94M
October 31, 2025	16.45	16.45	16.45	16.45	16.17	35.16M
October 30, 2025	15.32	14.95	14.95	15.4	14.66	62.47M
October 29, 2025	14.96	15.54	15.54	16.23	14.96	77.26M
October 28, 2025	14.01	14.99	14.99	15.57	13.93	94.5M
October 27, 2025	14.11	14.15	14.15	14.2	13.79	42.11M
October 24, 2025	13.77	13.91	13.91	14.68	13.63	49.84M
October 23, 2025	13.4	13.54	13.54	13.7	13.31	23.88M
October 22, 2025	13.2	13.55	13.55	13.88	12.92	40.41M
October 21, 2025	13.06	13.33	13.33	13.55	12.83	32.7M
October 20, 2025	13.23	13.06	13.06	13.34	12.87	22.63M
October 17, 2025	13.65	13.04	13.04	13.68	12.95	37.2M
October 16, 2025	13.3	13.8	13.8	14	13.2	64.53M
October 15, 2025	13.05	13.45	13.45	13.45	12.93	54.1M
October 14, 2025	12.4	13.5	13.5	13.5	12.4	30.15M
October 13, 2025	11.6	12.27	12.27	12.48	11.25	17.98M
October 10, 2025	12.28	12.08	12.08	12.3	12.06	11.28M
October 09, 2025	12.4	12.27	12.27	12.63	12.26	12.28M
September 30, 2025	12.44	12.25	12.25	12.55	12.23	12.04M
September 29, 2025	12.21	12.43	12.43	12.48	12.12	11.65M
September 26, 2025	12.61	12.19	12.19	12.67	12.18	17.82M
September 25, 2025	12.85	12.73	12.73	13	12.72	14.57M
September 24, 2025	12.66	12.9	12.9	12.95	12.58	14.83M
September 23, 2025	13.09	12.91	12.91	13.44	12.57	22.51M
September 22, 2025	13.01	13.06	13.06	13.12	12.89	13.39M
September 19, 2025	13.3	13.01	13.01	13.36	12.91	21.08M
September 18, 2025	13.3	13.34	13.34	13.7	13.05	32.78M
September 17, 2025	13.54	13.32	13.32	13.55	13.17	20.39M
September 16, 2025	13.34	13.47	13.47	13.55	13.17	26.18M
September 15, 2025	13.43	13.4	13.4	13.48	13.09	37.1M
September 12, 2025	13.56	13.67	13.67	14.13	13.31	69.65M
September 11, 2025	12.3	13.56	13.56	13.56	12.3	23.52M
September 10, 2025	12.08	12.33	12.33	12.48	12	21.18M
September 09, 2025	12.41	11.99	11.99	12.45	11.92	17.62M
September 08, 2025	12.47	12.46	12.46	12.59	12.26	20.05M
September 05, 2025	12.09	12.53	12.53	12.56	11.95	23.24M

Goldenmax International Technology Ltd. (002636.SZ) SHZ