Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shenzhen - Delayed Quote CNY

Guomai Technologies, Inc. (002093.SZ)

Compare
9.50
-1.05
(-9.95%)
At close: April 7 at 3:04:18 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20259.9010.059.509.509.5048,904,300
Apr 3, 202510.8711.1210.4410.5510.5574,537,143
Apr 2, 202511.3011.5410.9611.0611.0673,764,115
Apr 1, 202511.3011.6911.0511.4411.4486,313,001
Mar 31, 202511.0811.6410.8111.4111.41103,091,708
Mar 28, 202510.8811.2010.8110.8110.8172,665,631
Mar 27, 202511.5611.6010.8310.8510.85108,596,654
Mar 26, 202511.9012.1211.5311.5711.57112,533,187
Mar 25, 202512.5013.3711.6212.0212.02149,944,091
Mar 24, 202513.5113.7812.8612.8612.86100,644,957
Mar 21, 202514.3114.9414.2914.2914.29154,731,473
Mar 20, 202514.0015.8813.4015.8815.88277,813,781
Mar 19, 202512.9114.4412.7014.4414.44253,779,015
Mar 18, 202514.6014.7712.7713.1313.13219,801,845
Mar 17, 202513.5614.7513.1414.0614.06194,709,748
Mar 14, 202513.2714.6012.6714.6014.60269,360,337
Mar 13, 202511.7313.2711.7313.2713.27220,248,345
Mar 12, 202511.3812.5011.0812.0612.06219,358,894
Mar 11, 202511.1512.0610.5411.3611.36237,984,322
Mar 10, 202510.9610.9610.9610.9610.969,316,500
Mar 7, 20259.969.969.969.969.9614,211,010
Mar 6, 20258.419.058.419.059.0521,245,516
Mar 5, 20258.128.268.058.238.2312,632,801
Mar 4, 20257.918.147.888.128.1210,039,800
Mar 3, 20257.958.147.887.977.9715,567,653
Feb 28, 20258.388.407.837.907.9022,723,000
Feb 27, 20258.558.598.308.458.4518,270,200
Feb 26, 20258.498.588.468.548.5416,793,922
Feb 25, 20258.468.638.408.508.5017,939,784
Feb 24, 20258.698.708.508.578.5720,280,300
Feb 21, 20258.608.708.478.678.6727,515,829
Feb 20, 20258.498.648.438.588.5820,464,700
Feb 19, 20258.308.508.278.498.4919,074,800
Feb 18, 20258.508.658.238.268.2623,878,130
Feb 17, 20258.648.708.498.588.5826,570,200
Feb 14, 20258.388.548.278.508.5021,481,177
Feb 13, 20258.558.568.308.388.3821,461,400
Feb 12, 20258.518.608.468.568.5621,131,751
Feb 11, 20258.628.648.468.518.5128,388,007
Feb 10, 20258.368.708.268.628.6248,485,641
Feb 7, 20258.058.298.048.208.2030,264,752
Feb 6, 20257.858.037.768.038.0320,963,052
Feb 5, 20257.877.907.787.867.8617,025,201
Jan 27, 20257.927.957.707.717.7117,177,951
Jan 24, 20257.697.957.687.917.9119,353,401
Jan 23, 20257.818.027.717.717.7122,242,300
Jan 22, 20257.707.917.637.677.6714,873,000
Jan 21, 20257.837.857.627.737.7314,363,701
Jan 20, 20257.857.977.737.777.7722,817,143
Jan 17, 20257.787.787.557.647.6416,317,150
Jan 16, 20257.627.657.547.627.6211,573,600
Jan 15, 20257.607.677.497.587.5812,791,600
Jan 14, 20257.287.587.227.577.5716,539,034
Jan 13, 20257.107.296.937.247.2411,793,200
Jan 10, 20257.427.497.167.167.1612,946,900
Jan 9, 20257.357.557.317.457.4513,763,932
Jan 8, 20257.527.687.167.417.4123,752,961
Jan 7, 20257.217.457.197.427.4213,633,268
Jan 6, 20257.197.256.967.227.2212,688,901
Jan 3, 20257.597.737.157.197.1919,862,161
Jan 2, 20257.807.927.477.577.5717,938,927
Dec 31, 20248.248.297.807.807.8024,857,168
Dec 30, 20248.308.418.088.248.2417,544,900
Dec 27, 20248.388.508.318.358.3517,809,900
Dec 26, 20248.118.508.118.378.3719,876,895
Dec 25, 20248.368.398.008.178.1719,869,300
Dec 24, 20248.248.478.078.408.4025,795,180
Dec 23, 20248.688.758.168.198.1931,697,400
Dec 20, 20248.688.928.578.758.7537,121,175
Dec 19, 20248.298.838.208.738.7346,974,774
Dec 18, 20248.138.478.018.388.3828,421,000
Dec 17, 20248.568.598.148.148.1431,890,574
Dec 16, 20248.728.858.568.618.6134,484,873
Dec 13, 20248.828.898.648.678.6747,172,300
Dec 12, 20248.589.108.478.938.9367,414,316
Dec 11, 20248.488.608.428.588.5823,222,205
Dec 10, 20248.548.658.458.518.5130,593,874
Dec 9, 20248.478.508.288.368.3622,087,200
Dec 6, 20248.528.718.408.488.4828,170,800
Dec 5, 20248.288.538.268.528.5226,341,264
Dec 4, 20248.458.518.228.288.2826,117,999
Dec 3, 20248.508.598.418.508.5027,141,049
Dec 2, 20248.468.598.458.518.5133,611,825
Nov 29, 20248.498.658.268.498.4950,312,812
Nov 28, 20248.258.958.208.598.5975,889,154
Nov 27, 20247.838.407.718.278.2739,259,787
Nov 26, 20248.048.177.917.937.9317,726,977
Nov 25, 20247.988.087.708.008.0024,420,290
Nov 22, 20247.968.257.727.757.7526,279,641
Nov 21, 20247.908.087.867.997.9916,725,602
Nov 20, 20247.668.157.617.997.9924,299,903
Nov 19, 20247.467.707.427.687.6815,502,187
Nov 18, 20247.857.897.387.467.4623,840,551
Nov 15, 20247.928.187.827.847.8422,374,794
Nov 14, 20248.268.277.927.957.9520,598,524
Nov 13, 20248.218.358.108.298.2921,656,291
Nov 12, 20248.478.498.138.218.2133,988,608
Nov 11, 20248.358.488.308.468.4643,369,961
Nov 8, 20248.158.688.158.398.3952,520,872
Nov 7, 20248.058.137.938.138.1326,975,259
Nov 6, 20248.058.147.938.008.0031,373,251
Nov 5, 20247.788.047.768.038.0329,576,532
Nov 4, 20247.777.897.737.847.8424,261,486
Nov 1, 20248.308.317.807.817.8144,992,364
Oct 31, 20248.418.488.188.378.3745,429,557
Oct 30, 20248.248.458.158.408.4047,729,438
Oct 29, 20248.678.678.318.318.3166,192,661
Oct 28, 20248.038.758.038.678.6781,763,658
Oct 25, 20247.968.387.958.128.1258,450,737
Oct 24, 20248.808.808.008.048.0496,635,193
Oct 23, 20247.788.557.658.558.5591,677,475
Oct 22, 20248.108.147.677.777.7745,175,055
Oct 21, 20247.868.127.648.048.0468,988,439
Oct 18, 20247.808.057.547.857.8578,432,416
Oct 17, 20247.688.187.627.967.9688,841,863
Oct 16, 20247.708.357.517.727.72117,411,603
Oct 15, 20247.357.657.207.657.6550,464,527
Oct 14, 20246.796.956.686.956.9517,191,400
Oct 11, 20247.097.096.696.786.7819,744,400
Oct 10, 20247.177.317.027.127.1221,933,703
Oct 9, 20247.647.647.057.117.1134,464,062
Oct 8, 20247.847.847.187.757.7551,230,839
Sep 30, 20246.797.206.717.137.1340,884,236
Sep 27, 20246.376.686.376.556.5525,557,399
Sep 26, 20246.236.336.176.326.3214,847,509
Sep 25, 20246.236.326.166.186.1814,701,301
Sep 24, 20246.056.165.976.166.1615,476,182
Sep 23, 20246.046.166.036.076.0711,440,100
Sep 20, 20245.946.055.946.046.0412,332,700
Sep 19, 20245.835.975.795.955.958,223,476
Sep 18, 20245.855.855.705.755.754,569,410
Sep 13, 20245.955.965.835.835.834,927,701
Sep 12, 20245.905.975.895.955.956,420,600
Sep 11, 20245.955.965.845.885.885,012,700
Sep 10, 20245.865.975.755.975.976,255,400
Sep 9, 20245.875.935.805.845.845,129,060
Sep 6, 20245.986.025.895.915.915,341,789
Sep 5, 20245.936.015.936.006.006,520,157
Sep 4, 20245.935.975.895.915.915,949,100
Sep 3, 20245.865.975.855.975.976,353,800
Sep 2, 20246.016.025.855.875.878,838,600
Aug 30, 20245.836.045.815.945.9410,696,747
Aug 29, 2024 0.02 Dividend
Aug 29, 20245.665.855.645.825.826,234,301
Aug 28, 20245.625.785.595.725.706,321,038
Aug 27, 20245.895.895.665.675.657,746,668
Aug 26, 20245.855.895.745.845.826,057,500
Aug 23, 20245.755.885.715.865.846,950,700
Aug 22, 20245.865.925.735.745.726,613,300
Aug 21, 20245.845.935.835.865.845,376,500
Aug 20, 20246.016.065.855.875.858,699,500
Aug 19, 20246.006.125.976.066.047,247,762
Aug 16, 20246.026.095.996.026.008,355,662
Aug 15, 20245.836.025.795.985.968,618,862
Aug 14, 20245.855.895.815.855.834,743,600
Aug 13, 20245.785.855.755.845.824,965,600
Aug 12, 20245.905.945.765.795.778,992,289
Aug 9, 20246.056.065.935.935.918,264,500
Aug 8, 20246.096.115.925.995.9714,267,589
Aug 7, 20246.056.296.026.156.1324,420,342
Aug 6, 20245.926.185.856.086.0619,460,853
Aug 5, 20245.976.095.855.855.8312,790,815
Aug 2, 20246.046.125.955.975.957,961,801
Aug 1, 20246.106.126.026.076.058,000,316
Jul 31, 20245.926.095.926.086.068,854,363
Jul 30, 20245.885.945.835.925.905,681,000
Jul 29, 20245.845.925.785.885.865,486,300
Jul 26, 20245.725.835.715.825.806,105,849
Jul 25, 20245.725.775.625.725.706,181,469
Jul 24, 20245.765.845.705.715.696,982,336
Jul 23, 20245.935.945.785.815.795,738,600
Jul 22, 20245.925.965.825.935.917,718,124
Jul 19, 20245.775.915.745.895.878,220,419
Jul 18, 20245.875.875.655.795.779,453,800
Jul 17, 20245.966.005.885.885.865,251,001
Jul 16, 20245.946.005.845.985.966,070,500
Jul 15, 20246.026.035.915.935.916,194,751
Jul 12, 20246.156.166.016.056.037,887,700
Jul 11, 20246.016.146.016.136.1110,903,984
Jul 10, 20246.036.085.895.895.8711,540,501
Jul 9, 20245.735.875.585.865.847,918,110
Jul 8, 20245.975.985.705.725.707,118,300
Jul 5, 20245.905.985.825.965.944,897,860
Jul 4, 20246.086.125.875.895.876,708,100
Jul 3, 20246.216.246.086.096.076,178,500
Jul 2, 20246.106.276.106.216.197,061,840
Jul 1, 20246.086.146.036.136.115,521,715
Jun 28, 20246.036.186.026.076.055,472,520
Jun 27, 20246.136.216.046.056.036,442,060
Jun 26, 20245.886.135.786.126.107,509,844
Jun 25, 20245.986.055.835.885.866,907,000
Jun 24, 20246.246.245.925.945.928,282,200
Jun 21, 20246.216.266.106.236.215,933,183
Jun 20, 20246.416.416.226.246.226,691,097
Jun 19, 20246.486.506.396.406.385,475,200
Jun 18, 20246.306.426.296.406.387,242,338
Jun 17, 20246.276.316.236.266.244,653,301
Jun 14, 20246.256.286.166.276.255,454,400
Jun 13, 20246.266.286.176.236.216,096,900
Jun 12, 20246.166.326.166.256.237,115,059
Jun 11, 20245.966.225.936.196.178,631,866
Jun 7, 20245.966.115.926.046.026,840,059
Jun 6, 20246.216.255.865.925.9013,799,730
Jun 5, 20246.266.316.136.186.169,408,637
Jun 4, 20246.526.535.886.216.1915,688,858
Jun 3, 20246.606.646.466.536.515,840,297
May 31, 20246.496.656.486.626.606,325,440
May 30, 20246.476.546.376.486.465,017,900
May 29, 20246.506.586.466.496.475,774,715
May 28, 20246.626.636.506.526.504,483,919
May 27, 20246.586.626.426.616.595,435,084
May 24, 20246.646.736.536.546.527,293,900
May 23, 2024 0.05 Dividend
May 23, 20246.836.876.676.696.677,373,145
May 22, 20246.806.936.766.896.827,868,866
May 21, 20246.846.866.776.806.735,699,300
May 20, 20246.906.926.826.856.788,541,160
May 17, 20246.776.966.736.906.8311,393,000
May 16, 20246.756.856.726.776.706,197,301
May 15, 20246.826.836.696.726.655,380,500
May 14, 20246.656.806.656.786.717,317,000
May 13, 20246.686.736.576.656.586,730,900
May 10, 20246.886.906.726.766.697,043,260
May 9, 20246.826.906.826.876.805,805,800
May 8, 20247.007.006.816.816.748,656,200
May 7, 20246.997.056.977.006.926,303,610
May 6, 20246.987.136.967.026.949,615,836
Apr 30, 20246.997.056.916.986.919,243,607
Apr 29, 20246.827.016.816.996.9212,772,904
Apr 26, 20246.666.876.656.836.7612,497,952
Apr 25, 20246.776.826.686.716.6416,346,200
Apr 24, 20246.616.976.616.876.8024,719,471
Apr 23, 20246.306.466.306.396.327,129,200
Apr 22, 20246.306.396.126.306.236,805,319
Apr 19, 20246.436.496.336.356.287,108,320
Apr 18, 20246.506.596.386.506.437,680,901
Apr 17, 20246.116.496.116.486.4111,631,155
Apr 16, 20246.356.426.006.035.9713,342,940
Apr 15, 20246.666.746.326.456.3811,337,592
Apr 12, 20246.616.716.576.586.515,429,951
Apr 11, 20246.576.736.566.636.566,573,170
Apr 10, 20246.786.806.526.596.528,761,591
Apr 9, 20246.756.826.736.786.715,607,800
Apr 8, 20246.866.896.756.776.708,421,027

Related Tickers

300687.SZ Guangzhou Sie Consulting Co., Ltd.
23.52
-20.00%
 
DTT0.F Datatec Limited
4.7600
-7.57%
 
CX.ST CombinedX AB (publ)
35.20
-1.68%
 
IDA.F Indra Sistemas, S.A.
24.78
-5.13%
 
IOS.DE IONOS Group SE
25.95
-3.35%