Guomai Technologies, Inc. (SHE:002093)
China
· Delayed Price · Currency is CNY 8.41
-0.65 (-7.17%)
Apr 29, 2026, 3:04 PM CST
Guomai Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.41 | 8.49 | 8.21 | 8.41 | 8.41 | -7.17% | 33,150,420 |
| Apr 28, 2026 | 9.35 | 9.35 | 9.02 | 9.06 | 9.06 | -3.41% | 14,757,160 |
| Apr 27, 2026 | 9.28 | 9.42 | 9.09 | 9.38 | 9.38 | 1.08% | 13,358,840 |
| Apr 24, 2026 | 9.63 | 9.71 | 9.22 | 9.28 | 9.28 | -4.72% | 23,730,740 |
| Apr 23, 2026 | 9.78 | 9.84 | 9.68 | 9.74 | 9.74 | -0.92% | 12,467,300 |
| Apr 22, 2026 | 9.65 | 9.84 | 9.61 | 9.83 | 9.83 | 2.50% | 16,370,310 |
| Apr 21, 2026 | 9.73 | 9.73 | 9.53 | 9.59 | 9.59 | -1.64% | 10,391,970 |
| Apr 20, 2026 | 9.70 | 9.83 | 9.65 | 9.75 | 9.75 | 0.52% | 10,297,710 |
| Apr 17, 2026 | 9.75 | 9.75 | 9.60 | 9.70 | 9.70 | -0.92% | 9,176,600 |
| Apr 16, 2026 | 9.67 | 9.83 | 9.67 | 9.79 | 9.79 | 1.35% | 10,195,970 |
| Apr 15, 2026 | 9.73 | 9.75 | 9.64 | 9.66 | 9.66 | -0.41% | 8,068,400 |
| Apr 14, 2026 | 9.70 | 9.74 | 9.58 | 9.70 | 9.70 | 0.73% | 8,254,128 |
| Apr 13, 2026 | 9.63 | 9.67 | 9.56 | 9.63 | 9.63 | 0.10% | 6,852,700 |
| Apr 10, 2026 | 9.60 | 9.72 | 9.56 | 9.62 | 9.62 | 1.05% | 8,254,400 |
| Apr 9, 2026 | 9.67 | 9.67 | 9.49 | 9.52 | 9.52 | -2.16% | 8,475,998 |
| Apr 8, 2026 | 9.45 | 9.74 | 9.45 | 9.73 | 9.73 | 4.96% | 13,633,250 |
| Apr 7, 2026 | 9.22 | 9.30 | 9.18 | 9.27 | 9.27 | 0.98% | 7,213,012 |
| Apr 3, 2026 | 9.42 | 9.44 | 9.16 | 9.18 | 9.18 | -1.92% | 6,429,500 |
| Apr 2, 2026 | 9.59 | 9.61 | 9.33 | 9.36 | 9.36 | -2.50% | 8,405,000 |
| Apr 1, 2026 | 9.65 | 9.68 | 9.54 | 9.60 | 9.60 | 1.05% | 7,570,200 |
| Mar 31, 2026 | 9.51 | 9.65 | 9.49 | 9.50 | 9.50 | -0.31% | 9,674,354 |
| Mar 30, 2026 | 9.33 | 9.55 | 9.28 | 9.53 | 9.53 | 0.42% | 9,617,391 |
| Mar 27, 2026 | 9.29 | 9.54 | 9.25 | 9.49 | 9.49 | 0.74% | 7,199,700 |
| Mar 26, 2026 | 9.64 | 9.70 | 9.39 | 9.42 | 9.42 | -2.28% | 11,061,500 |
| Mar 25, 2026 | 9.50 | 9.68 | 9.50 | 9.64 | 9.64 | 1.90% | 13,459,110 |
| Mar 24, 2026 | 9.40 | 9.47 | 9.24 | 9.46 | 9.46 | 2.49% | 13,979,400 |
| Mar 23, 2026 | 9.71 | 9.71 | 9.15 | 9.23 | 9.23 | -6.77% | 21,161,520 |
| Mar 20, 2026 | 10.32 | 10.39 | 9.88 | 9.90 | 9.90 | -3.98% | 15,528,620 |
| Mar 19, 2026 | 10.46 | 10.51 | 10.28 | 10.31 | 10.31 | -2.46% | 10,313,700 |
| Mar 18, 2026 | 10.38 | 10.58 | 10.35 | 10.57 | 10.57 | 1.93% | 9,892,659 |
| Mar 17, 2026 | 10.60 | 10.66 | 10.35 | 10.37 | 10.37 | -2.17% | 9,894,300 |
| Mar 16, 2026 | 10.53 | 10.60 | 10.46 | 10.60 | 10.60 | 0.66% | 7,868,944 |
| Mar 13, 2026 | 10.67 | 10.70 | 10.50 | 10.53 | 10.53 | -1.59% | 10,416,100 |
| Mar 12, 2026 | 10.80 | 10.87 | 10.66 | 10.70 | 10.70 | -1.20% | 10,938,410 |
| Mar 11, 2026 | 10.88 | 10.96 | 10.83 | 10.83 | 10.83 | -0.28% | 11,102,350 |
| Mar 10, 2026 | 10.79 | 10.94 | 10.77 | 10.86 | 10.86 | 1.50% | 13,540,086 |
| Mar 9, 2026 | 10.55 | 10.73 | 10.31 | 10.70 | 10.70 | 0.19% | 15,409,900 |
| Mar 6, 2026 | 10.60 | 10.71 | 10.55 | 10.68 | 10.68 | 0.09% | 8,936,486 |
| Mar 5, 2026 | 10.63 | 10.76 | 10.61 | 10.67 | 10.67 | 2.01% | 12,977,960 |
| Mar 4, 2026 | 10.37 | 10.63 | 10.30 | 10.46 | 10.46 | -0.38% | 12,320,150 |
| Mar 3, 2026 | 11.08 | 11.13 | 10.45 | 10.50 | 10.50 | -4.98% | 25,809,710 |
| Mar 2, 2026 | 11.28 | 11.32 | 11.00 | 11.05 | 11.05 | -3.58% | 22,453,314 |
| Feb 27, 2026 | 11.38 | 11.49 | 11.31 | 11.46 | 11.46 | 0.79% | 16,212,030 |
| Feb 26, 2026 | 11.44 | 11.44 | 11.31 | 11.37 | 11.37 | -0.26% | 13,113,850 |
| Feb 25, 2026 | 11.34 | 11.41 | 11.32 | 11.40 | 11.40 | 1.15% | 16,049,200 |
| Feb 24, 2026 | 11.25 | 11.28 | 11.13 | 11.27 | 11.27 | 0.90% | 12,576,580 |
| Feb 13, 2026 | 11.22 | 11.33 | 11.15 | 11.17 | 11.17 | -0.80% | 11,550,200 |
| Feb 12, 2026 | 11.25 | 11.30 | 11.11 | 11.26 | 11.26 | 0.09% | 12,299,100 |
| Feb 11, 2026 | 11.32 | 11.41 | 11.22 | 11.25 | 11.25 | -0.71% | 14,503,720 |
| Feb 10, 2026 | 11.22 | 11.33 | 11.18 | 11.33 | 11.33 | 0.98% | 15,926,790 |
| Feb 9, 2026 | 11.19 | 11.25 | 11.14 | 11.22 | 11.22 | 1.36% | 13,225,960 |
| Feb 6, 2026 | 11.11 | 11.16 | 10.97 | 11.07 | 11.07 | -0.45% | 12,777,900 |
| Feb 5, 2026 | 11.12 | 11.19 | 11.08 | 11.12 | 11.12 | -0.45% | 11,412,440 |
| Feb 4, 2026 | 11.09 | 11.30 | 11.05 | 11.17 | 11.17 | 0.27% | 13,696,040 |
| Feb 3, 2026 | 11.04 | 11.15 | 10.92 | 11.14 | 11.14 | 2.01% | 14,412,970 |
| Feb 2, 2026 | 11.09 | 11.23 | 10.90 | 10.92 | 10.92 | -1.62% | 17,734,124 |
| Jan 30, 2026 | 11.31 | 11.33 | 11.08 | 11.10 | 11.10 | -1.77% | 20,732,100 |
| Jan 29, 2026 | 11.29 | 11.50 | 11.10 | 11.30 | 11.30 | -0.62% | 23,333,000 |
| Jan 28, 2026 | 11.50 | 11.55 | 11.35 | 11.37 | 11.37 | -1.13% | 18,305,000 |
| Jan 27, 2026 | 11.55 | 11.62 | 11.23 | 11.50 | 11.50 | -0.43% | 23,583,990 |
| Jan 26, 2026 | 11.85 | 11.89 | 11.44 | 11.55 | 11.55 | -2.61% | 31,985,641 |
| Jan 23, 2026 | 11.76 | 11.88 | 11.74 | 11.86 | 11.86 | 0.51% | 21,994,900 |
| Jan 22, 2026 | 11.64 | 11.85 | 11.64 | 11.80 | 11.80 | 1.64% | 22,639,670 |
| Jan 21, 2026 | 11.51 | 11.70 | 11.41 | 11.61 | 11.61 | 0.43% | 22,134,680 |
| Jan 20, 2026 | 11.90 | 11.95 | 11.48 | 11.56 | 11.56 | -2.45% | 36,109,880 |
| Jan 19, 2026 | 11.81 | 11.97 | 11.78 | 11.85 | 11.85 | -0.50% | 24,243,710 |
| Jan 16, 2026 | 12.27 | 12.36 | 11.77 | 11.91 | 11.91 | -2.70% | 39,904,790 |
| Jan 15, 2026 | 12.43 | 12.51 | 12.13 | 12.24 | 12.24 | -2.63% | 35,626,540 |
| Jan 14, 2026 | 12.48 | 12.83 | 12.30 | 12.57 | 12.57 | 1.70% | 57,795,540 |
| Jan 13, 2026 | 12.83 | 12.83 | 12.32 | 12.36 | 12.36 | -2.68% | 49,255,850 |
| Jan 12, 2026 | 12.34 | 12.75 | 12.32 | 12.70 | 12.70 | 4.79% | 66,419,380 |
| Jan 9, 2026 | 11.95 | 12.12 | 11.92 | 12.12 | 12.12 | 1.25% | 42,610,660 |
| Jan 8, 2026 | 11.80 | 12.09 | 11.75 | 11.97 | 11.97 | 1.18% | 34,455,250 |
| Jan 7, 2026 | 12.05 | 12.07 | 11.81 | 11.83 | 11.83 | -1.42% | 34,922,660 |
| Jan 6, 2026 | 11.96 | 12.06 | 11.85 | 12.00 | 12.00 | 0.08% | 47,815,601 |
| Jan 5, 2026 | 11.53 | 12.14 | 11.48 | 11.99 | 11.99 | 4.26% | 63,844,970 |
| Dec 31, 2025 | 11.42 | 11.73 | 11.31 | 11.50 | 11.50 | 0.79% | 35,305,162 |
| Dec 30, 2025 | 11.45 | 11.55 | 11.38 | 11.41 | 11.41 | -1.04% | 23,572,450 |
| Dec 29, 2025 | 11.51 | 11.65 | 11.47 | 11.53 | 11.53 | -0.17% | 24,532,411 |
| Dec 26, 2025 | 11.48 | 11.68 | 11.37 | 11.55 | 11.55 | 0.26% | 37,010,090 |
| Dec 25, 2025 | 11.42 | 11.54 | 11.41 | 11.52 | 11.52 | 0.44% | 24,391,350 |
| Dec 24, 2025 | 11.26 | 11.55 | 11.25 | 11.47 | 11.47 | 1.33% | 25,526,945 |
| Dec 23, 2025 | 11.54 | 11.54 | 11.26 | 11.32 | 11.32 | -1.99% | 28,839,130 |
| Dec 22, 2025 | 11.49 | 11.60 | 11.41 | 11.55 | 11.55 | 0.70% | 27,628,590 |
| Dec 19, 2025 | 11.38 | 11.64 | 11.32 | 11.47 | 11.47 | 1.06% | 33,615,813 |
| Dec 18, 2025 | 11.41 | 11.60 | 11.35 | 11.35 | 11.35 | -1.65% | 27,480,460 |
| Dec 17, 2025 | 11.42 | 11.57 | 11.13 | 11.54 | 11.54 | 0.70% | 41,701,120 |
| Dec 16, 2025 | 12.12 | 12.14 | 11.45 | 11.46 | 11.46 | -5.52% | 49,571,130 |
| Dec 15, 2025 | 12.30 | 12.58 | 11.99 | 12.13 | 12.13 | -1.94% | 51,495,344 |
| Dec 12, 2025 | 12.60 | 12.72 | 12.33 | 12.37 | 12.37 | -1.90% | 51,588,460 |
| Dec 11, 2025 | 13.27 | 13.27 | 12.60 | 12.61 | 12.61 | -5.26% | 70,667,480 |
| Dec 10, 2025 | 13.28 | 13.58 | 13.11 | 13.31 | 13.31 | -0.75% | 79,041,840 |
| Dec 9, 2025 | 13.54 | 13.88 | 13.32 | 13.41 | 13.41 | -1.32% | 110,042,500 |
| Dec 8, 2025 | 14.02 | 14.31 | 13.45 | 13.59 | 13.59 | 3.74% | 201,874,100 |
| Dec 5, 2025 | 11.90 | 13.10 | 11.85 | 13.10 | 13.10 | 9.99% | 80,658,850 |
| Dec 4, 2025 | 12.23 | 12.35 | 11.89 | 11.91 | 11.91 | -3.56% | 41,521,470 |
| Dec 3, 2025 | 12.73 | 12.84 | 12.30 | 12.35 | 12.35 | -2.99% | 42,066,510 |
| Dec 2, 2025 | 12.53 | 13.08 | 12.40 | 12.73 | 12.73 | 0.16% | 65,421,940 |
| Dec 1, 2025 | 12.61 | 12.90 | 12.36 | 12.71 | 12.71 | -0.70% | 61,879,972 |
| Nov 28, 2025 | 12.46 | 13.08 | 12.40 | 12.80 | 12.80 | 1.19% | 77,632,640 |