Shenzhen - Delayed Quote
CNY
Guomai Technologies, Inc. (002093.SZ)
7.22
+0.14
(+1.98%)
At close: 3:04:30 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
7.11
7.22
6.98
7.22
7.22
32,469,066
Nov 3, 2026
7.21
7.31
7.00
7.08
7.08
39,950,485
Nov 2, 2026
7.01
7.34
6.70
7.25
7.25
42,142,059
Oct 30, 2026
7.09
7.24
6.91
6.91
6.91
48,585,260
Oct 29, 2026
7.73
7.87
7.23
7.23
7.23
74,974,257
Oct 28, 2026
7.79
8.46
7.35
8.03
8.03
123,575,766
Oct 27, 2026
7.64
7.93
7.57
7.93
7.93
66,773,687
Oct 26, 2026
6.50
7.21
6.47
7.21
7.21
31,319,895
Oct 23, 2026
6.29
6.58
6.14
6.55
6.55
17,260,497
Oct 22, 2026
6.60
6.63
6.35
6.35
6.35
12,928,694
Oct 21, 2026
6.55
6.74
6.55
6.60
6.60
11,211,137
Oct 20, 2026
6.52
6.58
6.49
6.56
6.56
9,351,383
Oct 19, 2026
6.42
6.58
6.40
6.53
6.53
10,913,418
Oct 16, 2026
6.49
6.59
6.40
6.45
6.45
12,777,239
Oct 15, 2026
6.51
6.65
6.38
6.39
6.39
16,727,216
Oct 14, 2026
6.76
6.77
6.63
6.66
6.66
11,049,526
Oct 13, 2026
6.58
6.85
6.50
6.80
6.80
14,988,719
Oct 12, 2026
6.86
7.06
6.70
6.76
6.76
16,503,138
Oct 9, 2026
7.00
7.02
6.58
6.80
6.80
31,339,954
Oct 8, 2026
7.72
7.76
7.08
7.11
7.11
35,766,064
Sep 30, 2026
8.01
8.08
7.72
7.76
7.76
32,669,484
Sep 29, 2026
8.00
8.00
7.84
7.98
7.98
41,228,422
Sep 28, 2026
7.66
8.19
7.59
8.16
8.16
63,360,950
Sep 24, 2026
7.51
7.87
7.46
7.77
7.77
41,073,646
Sep 23, 2026
7.68
7.71
7.40
7.58
7.58
33,075,056
Sep 22, 2026
7.43
7.88
7.34
7.75
7.75
54,348,419
Sep 21, 2026
7.40
7.60
7.29
7.45
7.45
28,686,949
Sep 18, 2026
7.40
7.59
7.31
7.40
7.40
34,319,202
Sep 17, 2026
7.69
7.70
7.41
7.45
7.45
45,053,297
Sep 16, 2026
7.42
8.25
7.39
7.78
7.78
67,967,436
Sep 15, 2026
7.38
7.57
7.26
7.50
7.50
40,544,922
Sep 14, 2026
7.23
7.68
7.21
7.39
7.39
45,557,103
Sep 11, 2026
7.25
7.33
7.18
7.30
7.30
30,398,929
Sep 10, 2026
7.45
7.48
7.29
7.33
7.33
28,460,420
Sep 9, 2026
7.67
7.78
7.38
7.46
7.46
55,691,353
Sep 8, 2026
7.00
7.69
6.98
7.69
7.69
27,265,100
Sep 7, 2026
6.96
7.01
6.90
6.99
6.99
8,406,125
Sep 4, 2026
6.94
7.08
6.91
6.95
6.95
9,796,601
Sep 3, 2026
7.05
7.14
6.92
6.93
6.93
9,341,679
Sep 2, 2026
6.95
7.09
6.86
7.03
7.03
9,513,921
Sep 1, 2026
6.93
7.03
6.90
7.02
7.02
10,162,000
Aug 31, 2026
6.86
6.94
6.79
6.93
6.93
7,520,200
Aug 28, 2026
6.86
6.93
6.83
6.86
6.86
5,500,700
Aug 27, 2026
6.91
6.94
6.81
6.85
6.85
7,366,620
Aug 26, 2026
6.88
6.98
6.84
6.93
6.93
8,579,853
Aug 25, 2026
6.60
6.88
6.57
6.86
6.86
11,716,550
Aug 24, 2026
6.60
6.74
6.56
6.63
6.63
6,801,093
Aug 21, 2026
6.61
6.64
6.52
6.63
6.63
5,603,700
Aug 20, 2026
6.55
6.67
6.50
6.63
6.63
9,255,080
Aug 19, 2026
6.74
6.76
6.48
6.50
6.50
12,850,681
Aug 18, 2026
6.94
6.94
6.69
6.77
6.77
12,721,720
Aug 17, 2026
6.93
6.94
6.81
6.90
6.90
9,625,556
Aug 14, 2026
7.04
7.06
6.84
6.93
6.93
11,590,765
Aug 13, 2026
6.99
7.19
6.97
7.00
7.00
16,857,576
Aug 12, 2026
6.90
7.03
6.87
6.96
6.96
8,266,714
Aug 11, 2026
6.99
6.99
6.82
6.91
6.91
8,140,220
Aug 10, 2026
6.94
7.04
6.84
6.97
6.97
11,470,968
Aug 7, 2026
7.07
7.09
6.80
6.94
6.94
15,751,201
Aug 6, 2026
7.11
7.21
7.01
7.07
7.07
15,336,708
Aug 5, 2026
7.09
7.25
7.05
7.15
7.15
16,000,143
Aug 4, 2026
7.13
7.19
7.06
7.09
7.09
18,404,221
Aug 3, 2026
7.00
7.12
6.92
7.11
7.11
14,664,527
Jul 31, 2026
6.73
7.04
6.73
6.95
6.95
19,391,948
Jul 30, 2026
6.74
6.92
6.71
6.83
6.83
16,394,600
Jul 29, 2026
6.68
6.79
6.68
6.76
6.76
17,456,809
Jul 28, 2026
6.49
6.66
6.46
6.63
6.63
16,377,980
Jul 27, 2026
6.22
6.55
6.20
6.52
6.52
19,060,011
Jul 24, 2026
6.43
6.50
6.23
6.24
6.24
14,589,800
Jul 23, 2026
6.38
6.52
6.30
6.51
6.51
15,321,655
Jul 22, 2026
6.43
6.45
6.29
6.39
6.39
16,169,500
Jul 21, 2026
6.28
6.45
6.25
6.44
6.44
20,841,991
Jul 20, 2026
6.27
6.45
6.18
6.29
6.29
18,522,300
Jul 17, 2026
6.50
6.57
6.20
6.23
6.23
17,293,900
Jul 16, 2026
6.26
6.60
6.22
6.49
6.49
20,990,156
Jul 15, 2026
6.18
6.39
6.12
6.32
6.32
15,733,200
Jul 14, 2026
6.18
6.22
6.04
6.18
6.18
15,283,336
Jul 13, 2026
6.44
6.51
6.15
6.17
6.17
18,910,583
Jul 10, 2026
6.45
6.59
6.30
6.46
6.46
26,531,632
Jul 9, 2026
6.15
6.67
6.00
6.49
6.49
31,933,200
Jul 8, 2026
6.18
6.32
6.13
6.26
6.26
12,295,900
Jul 7, 2026
6.34
6.38
6.14
6.16
6.16
11,155,964
Jul 6, 2026
6.45
6.57
6.36
6.41
6.41
10,715,100
Jul 3, 2026
6.40
6.52
6.36
6.46
6.46
11,738,899
Jul 2, 2026
6.48
6.57
6.35
6.36
6.36
12,483,100
Jul 1, 2026
6.31
6.56
6.25
6.48
6.48
15,945,282
Jun 30, 2026
6.24
6.37
6.21
6.30
6.30
10,154,743
Jun 29, 2026
6.27
6.35
6.16
6.22
6.22
13,800,200
Jun 26, 2026
6.48
6.48
6.24
6.29
6.29
12,571,382
Jun 25, 2026
6.58
6.66
6.44
6.50
6.50
11,945,900
Jun 24, 2026
6.88
6.89
6.54
6.63
6.63
13,791,700
Jun 23, 2026
6.94
7.05
6.81
6.85
6.85
12,025,423
Jun 22, 2026
6.88
6.93
6.60
6.92
6.92
14,018,502
Jun 18, 2026
6.95
7.02
6.83
6.92
6.92
7,528,215
Jun 17, 2026
7.12
7.15
6.90
6.95
6.95
11,040,662
Jun 16, 2026
7.15
7.19
7.04
7.14
7.14
9,622,900
Jun 15, 2026
6.96
7.20
6.94
7.14
7.14
14,718,565
Jun 12, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
6.83
6.99
6.78
6.92
6.92
14,657,000
Jun 11, 2026
6.95
7.00
6.73
6.77
6.71
11,317,910
Jun 10, 2026
7.08
7.13
6.92
7.00
6.94
10,483,400
Jun 9, 2026
7.07
7.16
7.00
7.11
7.05
9,765,612
Jun 8, 2026
7.19
7.29
6.97
7.07
7.01
14,134,000
Jun 5, 2026
7.15
7.39
7.09
7.24
7.18
13,781,843
Jun 4, 2026
7.30
7.34
7.07
7.15
7.09
9,887,544
Jun 3, 2026
7.34
7.39
7.22
7.28
7.22
9,510,801
Jun 2, 2026
7.50
7.53
7.30
7.33
7.27
9,888,500
Jun 1, 2026
7.37
7.59
7.33
7.50
7.43
10,696,936
May 29, 2026
7.58
7.68
7.34
7.37
7.30
11,593,746
May 28, 2026
7.50
7.62
7.33
7.57
7.50
13,319,193
May 27, 2026
7.72
7.79
7.44
7.50
7.43
12,842,381
May 26, 2026
7.82
7.88
7.61
7.72
7.65
11,963,928
May 25, 2026
7.94
7.99
7.73
7.84
7.77
11,545,062
May 22, 2026
7.92
7.99
7.78
7.94
7.87
10,063,400
May 21, 2026
8.12
8.24
7.85
7.88
7.81
14,092,220
May 20, 2026
8.38
8.38
8.04
8.07
8.00
16,239,100
May 19, 2026
8.14
8.46
8.09
8.45
8.38
16,282,754
May 18, 2026
8.05
8.19
8.00
8.14
8.07
10,536,678
May 15, 2026
8.15
8.26
8.02
8.08
8.01
14,772,667
May 14, 2026
8.58
8.60
8.14
8.15
8.08
19,822,300
May 13, 2026
8.53
8.60
8.43
8.55
8.47
11,968,700
May 12, 2026
8.69
8.83
8.49
8.52
8.44
16,250,997
May 11, 2026
8.82
8.86
8.61
8.69
8.61
16,740,220
May 8, 2026
8.52
8.79
8.47
8.78
8.70
17,638,700
May 7, 2026
8.50
8.53
8.40
8.52
8.44
12,157,896
May 6, 2026
8.36
8.50
8.35
8.45
8.38
15,630,101
Apr 30, 2026
8.40
8.46
8.30
8.32
8.25
15,407,026
Apr 29, 2026
8.41
8.49
8.21
8.41
8.34
33,150,425
Apr 28, 2026
9.35
9.35
9.02
9.06
8.98
14,757,169
Apr 27, 2026
9.28
9.42
9.09
9.38
9.30
13,358,847
Apr 24, 2026
9.63
9.71
9.22
9.28
9.20
23,730,747
Apr 23, 2026
9.78
9.84
9.68
9.74
9.65
12,467,300
Apr 22, 2026
9.65
9.84
9.61
9.83
9.74
16,370,310
Apr 21, 2026
9.73
9.73
9.53
9.59
9.51
10,391,975
Apr 20, 2026
9.70
9.83
9.65
9.75
9.66
10,297,711
Apr 17, 2026
9.75
9.75
9.60
9.70
9.61
9,176,600
Apr 16, 2026
9.67
9.83
9.67
9.79
9.70
10,195,971
Apr 15, 2026
9.73
9.75
9.64
9.66
9.57
8,068,400
Apr 14, 2026
9.70
9.74
9.58
9.70
9.61
8,254,128
Apr 13, 2026
9.63
9.67
9.56
9.63
9.54
6,852,700
Apr 10, 2026
9.60
9.72
9.56
9.62
9.53
8,254,400
Apr 9, 2026
9.67
9.67
9.49
9.52
9.44
8,475,998
Apr 8, 2026
9.45
9.74
9.45
9.73
9.64
13,633,251
Apr 7, 2026
9.22
9.30
9.18
9.27
9.19
7,213,012
Apr 3, 2026
9.42
9.44
9.16
9.18
9.10
6,429,500
Apr 2, 2026
9.59
9.61
9.33
9.36
9.28
8,405,000
Apr 1, 2026
9.65
9.68
9.54
9.60
9.51
7,570,200
Mar 31, 2026
9.51
9.65
9.49
9.50
9.42
9,674,354
Mar 30, 2026
9.33
9.55
9.28
9.53
9.45
9,617,391
Mar 27, 2026
9.29
9.54
9.25
9.49
9.41
7,199,700
Mar 26, 2026
9.64
9.70
9.39
9.42
9.34
11,061,500
Mar 25, 2026
9.50
9.68
9.50
9.64
9.55
13,459,110
Mar 24, 2026
9.40
9.47
9.24
9.46
9.38
13,979,400
Mar 23, 2026
9.71
9.71
9.15
9.23
9.15
21,161,522
Mar 20, 2026
10.32
10.39
9.88
9.90
9.81
15,528,629
Mar 19, 2026
10.46
10.51
10.28
10.31
10.22
10,313,700
Mar 18, 2026
10.38
10.58
10.35
10.57
10.48
9,892,659
Mar 17, 2026
10.60
10.66
10.35
10.37
10.28
9,894,300
Mar 16, 2026
10.53
10.60
10.46
10.60
10.51
7,868,944
Mar 13, 2026
10.56
10.70
10.53
10.53
10.44
10,416,100
Mar 12, 2026
10.80
10.87
10.66
10.70
10.61
10,938,414
Mar 11, 2026
10.88
10.96
10.83
10.83
10.73
11,102,350
Mar 10, 2026
10.79
10.94
10.77
10.86
10.76
13,540,086
Mar 9, 2026
10.55
10.73
10.31
10.70
10.61
15,409,900
Mar 6, 2026
10.60
10.71
10.55
10.68
10.59
8,936,486
Mar 5, 2026
10.63
10.76
10.61
10.67
10.58
12,977,968
Mar 4, 2026
10.37
10.63
10.30
10.46
10.37
12,320,152
Mar 3, 2026
11.08
11.13
10.45
10.50
10.41
25,809,711
Mar 2, 2026
11.28
11.32
11.00
11.05
10.95
22,453,314
Feb 27, 2026
11.38
11.49
11.31
11.46
11.36
16,212,037
Feb 26, 2026
11.44
11.44
11.31
11.37
11.27
13,113,852
Feb 25, 2026
11.34
11.41
11.32
11.40
11.30
16,049,200
Feb 24, 2026
11.25
11.28
11.13
11.27
11.17
12,576,589
Feb 13, 2026
11.22
11.33
11.15
11.17
11.07
11,550,200
Feb 12, 2026
11.25
11.30
11.11
11.26
11.16
12,299,104
Feb 11, 2026
11.32
11.41
11.22
11.25
11.15
14,503,728
Feb 10, 2026
11.22
11.33
11.18
11.33
11.23
15,926,798
Feb 9, 2026
11.19
11.25
11.14
11.22
11.12
13,225,965
Feb 6, 2026
11.11
11.16
10.97
11.07
10.97
12,777,900
Feb 5, 2026
11.12
11.19
11.08
11.12
11.02
11,412,447
Feb 4, 2026
11.09
11.30
11.05
11.17
11.07
13,696,043
Feb 3, 2026
11.04
11.15
10.92
11.14
11.04
14,412,977
Feb 2, 2026
11.09
11.23
10.90
10.92
10.82
17,734,124
Jan 30, 2026
11.31
11.33
11.08
11.10
11.00
20,732,101
Jan 29, 2026
11.29
11.50
11.10
11.30
11.20
23,333,008
Jan 28, 2026
11.50
11.55
11.35
11.37
11.27
18,305,000
Jan 27, 2026
11.55
11.62
11.23
11.50
11.40
23,583,990
Jan 26, 2026
11.85
11.89
11.44
11.55
11.45
31,985,641
Jan 23, 2026
11.76
11.88
11.74
11.86
11.75
21,994,907
Jan 22, 2026
11.64
11.85
11.64
11.80
11.70
22,639,674
Jan 21, 2026
11.51
11.70
11.41
11.61
11.51
22,134,681
Jan 20, 2026
11.90
11.95
11.48
11.56
11.46
36,109,889
Jan 19, 2026
11.81
11.97
11.78
11.85
11.74
24,243,715
Jan 16, 2026
12.27
12.36
11.77
11.91
11.80
39,904,794
Jan 15, 2026
12.43
12.51
12.13
12.24
12.13
35,626,548
Jan 14, 2026
12.48
12.83
12.30
12.57
12.46
57,795,544
Jan 13, 2026
12.83
12.83
12.32
12.36
12.25
49,255,857
Jan 12, 2026
12.34
12.75
12.32
12.70
12.59
66,419,389
Jan 9, 2026
11.95
12.12
11.92
12.12
12.01
42,610,661
Jan 8, 2026
11.80
12.09
11.75
11.97
11.86
34,455,251
Jan 7, 2026
12.05
12.07
11.81
11.83
11.73
34,922,664
Jan 6, 2026
11.96
12.06
11.85
12.00
11.89
47,815,601
Jan 5, 2026
11.53
12.14
11.48
11.99
11.88
63,844,978
Dec 31, 2025
11.42
11.73
11.31
11.50
11.40
35,305,162
Dec 30, 2025
11.45
11.55
11.38
11.41
11.31
23,572,456
Dec 29, 2025
11.51
11.65
11.47
11.53
11.43
24,532,411
Dec 26, 2025
11.48
11.68
11.37
11.55
11.45
37,010,091
Dec 25, 2025
11.42
11.54
11.41
11.52
11.42
24,391,359
Dec 24, 2025
11.26
11.55
11.25
11.47
11.37
25,526,945
Dec 23, 2025
11.54
11.54
11.26
11.32
11.22
28,839,139
Dec 22, 2025
11.49
11.60
11.41
11.55
11.45
27,628,597
Dec 19, 2025
11.38
11.64
11.32
11.47
11.37
33,615,813
Dec 18, 2025
11.41
11.60
11.35
11.35
11.25
27,480,463
Dec 17, 2025
11.42
11.57
11.13
11.54
11.44
41,701,120
Dec 16, 2025
12.12
12.14
11.45
11.46
11.36
49,571,132
Dec 15, 2025
12.30
12.58
11.99
12.13
12.02
51,495,344
Dec 12, 2025
12.60
12.72
12.33
12.37
12.26
51,588,460
Dec 11, 2025
13.27
13.27
12.60
12.61
12.50
70,667,480
Dec 10, 2025
13.28
13.58
13.11
13.31
13.19
79,041,849
Dec 9, 2025
13.54
13.88
13.32
13.41
13.29
110,042,500
Dec 8, 2025
14.02
14.31
13.45
13.59
13.47
201,874,162
Dec 5, 2025
11.90
13.10
11.85
13.10
12.98
80,658,850
Dec 4, 2025
12.23
12.35
11.89
11.91
11.80
41,521,473
Dec 3, 2025
12.73
12.84
12.30
12.35
12.24
42,066,511
Dec 2, 2025
12.53
13.08
12.40
12.73
12.62
65,421,941
Dec 1, 2025
12.61
12.90
12.36
12.71
12.60
61,879,972
Nov 28, 2025
12.46
13.08
12.40
12.80
12.69
77,632,645
Nov 27, 2025
12.28
12.72
12.22
12.65
12.54
86,995,926
Nov 26, 2025
12.30
12.50
12.22
12.28
12.17
60,348,741
Nov 25, 2025
12.38
12.80
12.11
12.46
12.35
115,559,992
Nov 24, 2025
11.13
12.19
11.07
12.19
12.08
44,663,910
Nov 21, 2025
11.50
11.70
11.01
11.08
10.98
29,879,209
Nov 20, 2025
11.79
12.06
11.40
11.77
11.67
34,204,268
Nov 19, 2025
12.01
12.02
11.64
11.73
11.63
24,465,671
Nov 18, 2025
12.07
12.09
11.86
12.01
11.90
34,309,501
Nov 17, 2025
11.84
12.33
11.84
12.19
12.08
55,706,155
Nov 14, 2025
11.58
12.54
11.53
11.90
11.79
49,783,940
Nov 13, 2025
11.58
11.65
11.46
11.65
11.55
18,438,913
Nov 12, 2025
12.00
12.00
11.49
11.62
11.52
27,765,935
Nov 11, 2025
12.03
12.05
11.86
12.00
11.89
25,900,919
Nov 10, 2025
11.71
12.12
11.67
12.08
11.97
44,713,243
Nov 7, 2025
11.60
11.78
11.55
11.63
11.53
20,038,971
Nov 6, 2025
11.76
11.79
11.56
11.68
11.58
33,597,607
Nov 5, 2025
11.38
12.02
11.30
11.89
11.78
62,769,501
Nov 4, 2025
11.35
11.52
11.24
11.44
11.34
22,103,075
