Guomai Technologies, Inc. Class A 002093
SZSE · China · Communications
CNY 7.76-0.22 (-2.76%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.76 | -2.76% | CNY 8.01 | CNY 8.08 | CNY 7.72 | 32.67M |
| 2026-09-29 | CNY 7.98 | -2.21% | CNY 8.00 | CNY 8.00 | CNY 7.84 | 41.23M |
| 2026-09-28 | CNY 8.16 | +5.02% | CNY 7.66 | CNY 8.19 | CNY 7.59 | 63.36M |
| 2026-09-24 | CNY 7.77 | +2.51% | CNY 7.51 | CNY 7.87 | CNY 7.46 | 41.07M |
| 2026-09-23 | CNY 7.58 | -2.19% | CNY 7.68 | CNY 7.71 | CNY 7.40 | 33.08M |
| 2026-09-22 | CNY 7.75 | +4.03% | CNY 7.43 | CNY 7.88 | CNY 7.34 | 54.35M |
| 2026-09-21 | CNY 7.45 | +0.68% | CNY 7.40 | CNY 7.60 | CNY 7.29 | 28.69M |
| 2026-09-18 | CNY 7.40 | -0.67% | CNY 7.40 | CNY 7.59 | CNY 7.31 | 34.32M |
| 2026-09-17 | CNY 7.45 | -4.24% | CNY 7.69 | CNY 7.70 | CNY 7.41 | 45.05M |
| 2026-09-16 | CNY 7.78 | +3.73% | CNY 7.42 | CNY 8.25 | CNY 7.39 | 67.97M |
| 2026-09-15 | CNY 7.50 | +1.49% | CNY 7.38 | CNY 7.57 | CNY 7.26 | 40.54M |
| 2026-09-14 | CNY 7.39 | +1.23% | CNY 7.23 | CNY 7.68 | CNY 7.21 | 45.56M |
| 2026-09-11 | CNY 7.30 | -0.41% | CNY 7.25 | CNY 7.33 | CNY 7.18 | 30.40M |
| 2026-09-10 | CNY 7.33 | -1.74% | CNY 7.45 | CNY 7.48 | CNY 7.29 | 28.46M |
| 2026-09-09 | CNY 7.46 | -2.99% | CNY 7.67 | CNY 7.78 | CNY 7.38 | 55.69M |
| 2026-09-08 | CNY 7.69 | +10.01% | CNY 7.00 | CNY 7.69 | CNY 6.98 | 27.27M |
| 2026-09-07 | CNY 6.99 | +0.58% | CNY 6.96 | CNY 7.01 | CNY 6.90 | 8.41M |
| 2026-09-04 | CNY 6.95 | +0.29% | CNY 6.94 | CNY 7.08 | CNY 6.91 | 9.80M |
| 2026-09-03 | CNY 6.93 | -1.42% | CNY 7.05 | CNY 7.14 | CNY 6.92 | 9.34M |
| 2026-09-02 | CNY 7.03 | +0.14% | CNY 6.95 | CNY 7.09 | CNY 6.86 | 9.51M |
| 2026-09-01 | CNY 7.02 | +1.30% | CNY 6.93 | CNY 7.03 | CNY 6.90 | 10.16M |
| 2026-08-31 | CNY 6.93 | +1.02% | CNY 6.86 | CNY 6.94 | CNY 6.79 | 7.52M |
| 2026-08-28 | CNY 6.86 | +0.15% | CNY 6.86 | CNY 6.93 | CNY 6.83 | 5.50M |
| 2026-08-27 | CNY 6.85 | -1.15% | CNY 6.91 | CNY 6.94 | CNY 6.81 | 7.37M |
| 2026-08-26 | CNY 6.93 | +1.02% | CNY 6.88 | CNY 6.98 | CNY 6.84 | 8.58M |
| 2026-08-25 | CNY 6.86 | +3.47% | CNY 6.60 | CNY 6.88 | CNY 6.57 | 11.72M |
| 2026-08-24 | CNY 6.63 | 0.00% | CNY 6.60 | CNY 6.74 | CNY 6.56 | 6.80M |
| 2026-08-21 | CNY 6.63 | 0.00% | CNY 6.61 | CNY 6.64 | CNY 6.52 | 5.60M |
| 2026-08-20 | CNY 6.63 | +2.00% | CNY 6.55 | CNY 6.67 | CNY 6.50 | 9.26M |
| 2026-08-19 | CNY 6.50 | -3.99% | CNY 6.74 | CNY 6.76 | CNY 6.48 | 12.85M |
| 2026-08-18 | CNY 6.77 | -1.88% | CNY 6.94 | CNY 6.94 | CNY 6.69 | 12.72M |
| 2026-08-17 | CNY 6.90 | -0.43% | CNY 6.93 | CNY 6.94 | CNY 6.81 | 9.63M |
| 2026-08-14 | CNY 6.93 | -1.00% | CNY 7.04 | CNY 7.06 | CNY 6.84 | 11.59M |
| 2026-08-13 | CNY 7.00 | +0.57% | CNY 6.99 | CNY 7.19 | CNY 6.97 | 16.86M |
| 2026-08-12 | CNY 6.96 | +0.72% | CNY 6.90 | CNY 7.03 | CNY 6.87 | 8.27M |
| 2026-08-11 | CNY 6.91 | -0.86% | CNY 6.99 | CNY 6.99 | CNY 6.82 | 8.14M |
| 2026-08-10 | CNY 6.97 | +0.43% | CNY 6.94 | CNY 7.04 | CNY 6.84 | 11.47M |
| 2026-08-07 | CNY 6.94 | -1.84% | CNY 7.07 | CNY 7.09 | CNY 6.80 | 15.75M |
| 2026-08-06 | CNY 7.07 | -1.12% | CNY 7.11 | CNY 7.21 | CNY 7.01 | 15.34M |
| 2026-08-05 | CNY 7.15 | +0.85% | CNY 7.09 | CNY 7.25 | CNY 7.05 | 16.00M |
| 2026-08-04 | CNY 7.09 | -0.28% | CNY 7.13 | CNY 7.19 | CNY 7.06 | 18.40M |
| 2026-08-03 | CNY 7.11 | +2.30% | CNY 7.00 | CNY 7.12 | CNY 6.92 | 14.66M |
| 2026-07-31 | CNY 6.95 | +1.76% | CNY 6.73 | CNY 7.04 | CNY 6.73 | 19.39M |
| 2026-07-30 | CNY 6.83 | +1.04% | CNY 6.74 | CNY 6.92 | CNY 6.71 | 16.39M |
| 2026-07-29 | CNY 6.76 | +1.96% | CNY 6.68 | CNY 6.79 | CNY 6.68 | 17.46M |
| 2026-07-28 | CNY 6.63 | +1.69% | CNY 6.49 | CNY 6.66 | CNY 6.46 | 16.38M |
| 2026-07-27 | CNY 6.52 | +4.49% | CNY 6.22 | CNY 6.55 | CNY 6.20 | 19.06M |
| 2026-07-24 | CNY 6.24 | -4.15% | CNY 6.43 | CNY 6.50 | CNY 6.23 | 14.59M |
| 2026-07-23 | CNY 6.51 | +1.88% | CNY 6.38 | CNY 6.52 | CNY 6.30 | 15.32M |
| 2026-07-22 | CNY 6.39 | -0.78% | CNY 6.43 | CNY 6.45 | CNY 6.29 | 16.17M |
| 2026-07-21 | CNY 6.44 | +2.38% | CNY 6.28 | CNY 6.45 | CNY 6.25 | 20.84M |
| 2026-07-20 | CNY 6.29 | +0.96% | CNY 6.27 | CNY 6.45 | CNY 6.18 | 18.52M |
| 2026-07-17 | CNY 6.23 | -4.01% | CNY 6.50 | CNY 6.57 | CNY 6.20 | 17.29M |
| 2026-07-16 | CNY 6.49 | +2.69% | CNY 6.26 | CNY 6.60 | CNY 6.22 | 20.99M |
| 2026-07-15 | CNY 6.32 | +2.27% | CNY 6.18 | CNY 6.39 | CNY 6.12 | 15.73M |
| 2026-07-14 | CNY 6.18 | +0.16% | CNY 6.18 | CNY 6.22 | CNY 6.04 | 15.28M |
| 2026-07-13 | CNY 6.17 | -4.49% | CNY 6.44 | CNY 6.51 | CNY 6.15 | 18.91M |
| 2026-07-10 | CNY 6.46 | -0.46% | CNY 6.45 | CNY 6.59 | CNY 6.30 | 26.53M |
| 2026-07-09 | CNY 6.49 | +3.67% | CNY 6.15 | CNY 6.67 | CNY 6.00 | 31.93M |
| 2026-07-08 | CNY 6.26 | +1.62% | CNY 6.18 | CNY 6.32 | CNY 6.13 | 12.30M |
| 2026-07-07 | CNY 6.16 | -3.90% | CNY 6.34 | CNY 6.38 | CNY 6.14 | 11.16M |
| 2026-07-06 | CNY 6.41 | -0.77% | CNY 6.45 | CNY 6.57 | CNY 6.36 | 10.72M |
| 2026-07-03 | CNY 6.46 | +1.57% | CNY 6.40 | CNY 6.52 | CNY 6.36 | 11.74M |
| 2026-07-02 | CNY 6.36 | -1.85% | CNY 6.48 | CNY 6.57 | CNY 6.35 | 12.48M |
| 2026-07-01 | CNY 6.48 | +2.86% | CNY 6.31 | CNY 6.56 | CNY 6.25 | 15.95M |
| 2026-06-30 | CNY 6.30 | +1.29% | CNY 6.24 | CNY 6.37 | CNY 6.21 | 10.15M |
| 2026-06-29 | CNY 6.22 | -1.11% | CNY 6.27 | CNY 6.35 | CNY 6.16 | 13.80M |
| 2026-06-26 | CNY 6.29 | -3.23% | CNY 6.48 | CNY 6.48 | CNY 6.24 | 12.57M |
| 2026-06-25 | CNY 6.50 | -1.96% | CNY 6.58 | CNY 6.66 | CNY 6.44 | 11.95M |
| 2026-06-24 | CNY 6.63 | -3.21% | CNY 6.88 | CNY 6.89 | CNY 6.54 | 13.79M |
| 2026-06-23 | CNY 6.85 | -1.01% | CNY 6.94 | CNY 7.05 | CNY 6.81 | 12.03M |
| 2026-06-22 | CNY 6.92 | 0.00% | CNY 6.88 | CNY 6.93 | CNY 6.60 | 14.02M |
| 2026-06-18 | CNY 6.92 | -0.43% | CNY 6.95 | CNY 7.02 | CNY 6.83 | 7.53M |
| 2026-06-17 | CNY 6.95 | -2.66% | CNY 7.12 | CNY 7.15 | CNY 6.90 | 11.04M |
| 2026-06-16 | CNY 7.14 | 0.00% | CNY 7.15 | CNY 7.19 | CNY 7.04 | 9.62M |
| 2026-06-15 | CNY 7.14 | +3.18% | CNY 6.96 | CNY 7.20 | CNY 6.94 | 14.72M |
| 2026-06-12 | CNY 6.92 | +2.22% | CNY 6.83 | CNY 6.99 | CNY 6.78 | 14.66M |
| 2026-06-11 | CNY 6.77 | -3.29% | CNY 6.95 | CNY 7.00 | CNY 6.73 | 11.32M |
| 2026-06-10 | CNY 7.00 | -1.55% | CNY 7.08 | CNY 7.13 | CNY 6.92 | 10.48M |
| 2026-06-09 | CNY 7.11 | +0.57% | CNY 7.07 | CNY 7.16 | CNY 7.00 | 9.77M |
| 2026-06-08 | CNY 7.07 | -2.35% | CNY 7.19 | CNY 7.29 | CNY 6.97 | 14.13M |
| 2026-06-05 | CNY 7.24 | +1.26% | CNY 7.15 | CNY 7.39 | CNY 7.09 | 13.78M |
| 2026-06-04 | CNY 7.15 | -1.79% | CNY 7.30 | CNY 7.34 | CNY 7.07 | 9.89M |
| 2026-06-03 | CNY 7.28 | -0.68% | CNY 7.34 | CNY 7.39 | CNY 7.22 | 9.51M |
| 2026-06-02 | CNY 7.33 | -2.27% | CNY 7.50 | CNY 7.53 | CNY 7.30 | 9.89M |
| 2026-06-01 | CNY 7.50 | +1.76% | CNY 7.37 | CNY 7.59 | CNY 7.33 | 10.70M |
| 2026-05-29 | CNY 7.37 | -2.64% | CNY 7.58 | CNY 7.68 | CNY 7.34 | 11.59M |
| 2026-05-28 | CNY 7.57 | +0.93% | CNY 7.50 | CNY 7.62 | CNY 7.33 | 13.32M |
| 2026-05-27 | CNY 7.50 | -2.85% | CNY 7.72 | CNY 7.79 | CNY 7.44 | 12.84M |
| 2026-05-26 | CNY 7.72 | -1.53% | CNY 7.82 | CNY 7.88 | CNY 7.61 | 11.96M |