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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.09	12.53	12.53	12.56	11.95	23.24M
September 04, 2025	12.36	12.07	12.07	12.76	11.82	26.71M
September 03, 2025	13.2	12.4	12.4	13.2	12.34	32.26M
September 02, 2025	13.96	13.11	13.11	13.99	13.06	38.39M
September 01, 2025	14.2	13.9	13.9	14.31	13.8	45.21M
August 29, 2025	15.09	14.23	14.23	15.38	14.2	88.53M
August 28, 2025	13.21	14.6	14.6	14.6	12.99	57.82M
August 27, 2025	13.83	13.27	13.27	14.05	13.22	57.4M
August 26, 2025	13.79	14.18	14.18	14.5	13.4	73.47M
August 25, 2025	13.6	13.86	13.86	13.86	13.35	67.28M
August 22, 2025	13.14	13.4	13.4	13.65	13.1	45.17M
August 21, 2025	13.28	13.16	13.16	13.49	13.05	34.06M
August 20, 2025	13.25	13.5	13.5	13.97	13.04	54.98M
August 19, 2025	13.55	13.38	13.38	13.68	13.18	61.09M
August 18, 2025	14.08	13.66	13.66	14.29	13.58	108.86M
August 15, 2025	12.19	13.55	13.55	13.55	12.19	61.04M
August 14, 2025	12.64	12.32	12.32	12.87	12.3	52.81M
August 13, 2025	12.45	12.5	12.5	12.57	12.29	34.02M
August 12, 2025	12.35	12.45	12.45	12.59	12.3	41.87M
August 11, 2025	11.93	12.34	12.34	12.34	11.91	32.98M
August 08, 2025	11.8	11.94	11.94	12.08	11.74	14.51M
August 07, 2025	11.93	11.89	11.89	12.08	11.71	19.68M
August 06, 2025	11.94	11.98	11.98	12.11	11.85	14.96M
August 05, 2025	11.88	11.99	11.99	12	11.73	19.89M
August 04, 2025	11.7	11.84	11.84	11.87	11.67	16.37M
August 01, 2025	11.83	11.84	11.84	12.1	11.77	22.71M
July 31, 2025	12.06	11.99	11.99	12.39	11.92	38.22M
July 30, 2025	12.2	12.07	12.07	12.25	11.95	24.33M
July 29, 2025	12.21	12.24	12.24	12.5	11.94	43.71M
July 28, 2025	11.72	12.32	12.32	12.46	11.72	63.65M
July 25, 2025	11.85	11.69	11.69	11.96	11.67	26.46M
July 24, 2025	11.81	11.88	11.88	12.02	11.77	26.69M
July 23, 2025	11.93	11.82	11.82	12.09	11.8	28.8M
July 22, 2025	12.26	12.06	12.06	12.44	12	40.27M
July 21, 2025	12.1	12.34	12.34	12.38	11.98	50.32M
July 18, 2025	12.3	12.08	12.08	12.49	12.08	55.79M
July 17, 2025	12	12.42	12.42	12.63	11.99	68.84M
July 16, 2025	12.25	12.08	12.08	12.34	11.92	64.84M
July 15, 2025	12.55	12.36	12.36	12.82	12.19	90.06M
July 14, 2025	12.81	12.36	12.36	12.98	12.33	110.75M
July 11, 2025	14.51	13.64	13.64	14.79	13.64	153.97M
July 10, 2025	16.6	15.15	15.15	16.6	14.97	175.92M
July 09, 2025	15.09	15.09	15.09	15.09	15.09	7.29M
July 08, 2025	12.86	13.72	13.72	13.72	12.3	63.55M
July 07, 2025	11.23	12.47	12.47	12.47	10.99	83.58M
July 04, 2025	11.34	11.34	11.34	11.34	11.34	6.41M
July 03, 2025	9.34	10.31	10.31	10.31	9.34	34.39M
July 02, 2025	9.67	9.37	9.37	9.69	9.31	19.4M
July 01, 2025	9.49	9.78	9.78	9.83	9.33	28.19M
June 30, 2025	9.33	9.48	9.48	9.53	9.33	18.92M
June 27, 2025	9.25	9.33	9.33	9.42	9.14	19.78M
June 26, 2025	9.13	9.21	9.21	9.5	9.09	21.66M
June 25, 2025	9.23	9.14	9.14	9.27	9.07	17.33M
June 24, 2025	9.26	9.23	9.23	9.38	9.18	22.73M
June 23, 2025	8.92	9.28	9.28	9.38	8.81	26.43M
June 20, 2025	9.26	9.1	9.1	9.33	9.02	27.96M
June 19, 2025	8.9	9.33	9.33	9.43	8.9	44.93M
June 18, 2025	8.71	9.08	9.08	9.18	8.64	24.21M
June 17, 2025	8.72	8.71	8.71	8.79	8.65	4.37M
June 16, 2025	8.59	8.72	8.72	8.8	8.57	5.24M

Goldenmax International Technology Ltd. (002636.SZ) SHZ