Stock listing
Shenzhen:002093 Guomai Technologies, Inc. (国脉科技) 股价
Follow Guomai Technologies, Inc. into a list and get an email when it puts out news.
Share price · SZSE:002093
¥6.91 CNY -0.32 (-4.4%)
Close on Oct 30, 2026
- Day range
- ¥6.91 – ¥7.24 CNYOct 30, 2026
- Volume
- 48.59M sharesOct 30, 2026
- Market cap
- ¥6.96B CNYAt the close on Oct 30, 2026 · price × 1.01B shares outstanding
- 52-week range
- ¥6.00 – ¥14.31 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥185.0M CNYMedian day 16.00M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:002093 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥6.91 | -0.32 | -4.4% | ¥6.91 | ¥7.24 | ¥6.91 | 48,585,260 | |
| ¥7.23 | -0.80 | -10.0% | ¥7.73 | ¥7.87 | ¥7.23 | 74,974,257 | |
| ¥8.03 | +0.10 | +1.3% | ¥7.79 | ¥8.46 | ¥7.35 | 123,575,766 | |
| ¥7.93 | +0.72 | +10.0% | ¥7.64 | ¥7.93 | ¥7.57 | 66,773,687 | |
| ¥7.21 | +0.66 | +10.1% | ¥6.50 | ¥7.21 | ¥6.47 | 31,319,895 | |
| ¥6.55 | +0.20 | +3.1% | ¥6.29 | ¥6.58 | ¥6.14 | 17,260,497 | |
| ¥6.35 | -0.25 | -3.8% | ¥6.60 | ¥6.63 | ¥6.35 | 12,928,694 | |
| ¥6.60 | +0.04 | +0.6% | ¥6.55 | ¥6.74 | ¥6.55 | 11,211,137 | |
| ¥6.56 | +0.03 | +0.5% | ¥6.52 | ¥6.58 | ¥6.49 | 9,351,383 | |
| ¥6.53 | +0.08 | +1.2% | ¥6.42 | ¥6.58 | ¥6.40 | 10,913,418 | |
| ¥6.45 | +0.06 | +0.9% | ¥6.49 | ¥6.59 | ¥6.40 | 12,777,239 | |
| ¥6.39 | -0.27 | -4.1% | ¥6.51 | ¥6.65 | ¥6.38 | 16,727,217 | |
| ¥6.66 | -0.14 | -2.1% | ¥6.76 | ¥6.77 | ¥6.63 | 11,049,526 | |
| ¥6.80 | +0.04 | +0.6% | ¥6.58 | ¥6.85 | ¥6.50 | 14,988,719 | |
| ¥6.76 | -0.04 | -0.6% | ¥6.86 | ¥7.06 | ¥6.70 | 16,503,139 | |
| ¥6.80 | -0.31 | -4.4% | ¥7.00 | ¥7.02 | ¥6.58 | 31,339,953 | |
| ¥7.11 | -0.65 | -8.4% | ¥7.72 | ¥7.76 | ¥7.08 | 35,766,062 | |
| ¥7.76 | -0.22 | -2.8% | ¥8.01 | ¥8.08 | ¥7.72 | 32,669,484 | |
| ¥7.98 | -0.18 | -2.2% | ¥8.00 | ¥8.00 | ¥7.84 | 41,228,426 | |
| ¥8.16 | +0.39 | +5.0% | ¥7.66 | ¥8.19 | ¥7.59 | 63,360,953 | |
| ¥7.77 | +0.19 | +2.5% | ¥7.51 | ¥7.87 | ¥7.46 | 41,073,648 | |
| ¥7.58 | -0.17 | -2.2% | ¥7.68 | ¥7.71 | ¥7.40 | 33,075,055 | |
| ¥7.75 | +0.30 | +4.0% | ¥7.43 | ¥7.88 | ¥7.34 | 54,348,422 | |
| ¥7.45 | +0.05 | +0.7% | ¥7.40 | ¥7.60 | ¥7.29 | 28,686,947 | |
| ¥7.40 | -0.05 | -0.7% | ¥7.40 | ¥7.59 | ¥7.31 | 34,319,199 | |
| ¥7.45 | -0.33 | -4.2% | ¥7.69 | ¥7.70 | ¥7.41 | 45,053,297 | |
| ¥7.78 | +0.28 | +3.7% | ¥7.42 | ¥8.25 | ¥7.39 | 67,967,438 | |
| ¥7.50 | +0.11 | +1.5% | ¥7.38 | ¥7.57 | ¥7.26 | 40,544,922 | |
| ¥7.39 | +0.09 | +1.2% | ¥7.23 | ¥7.68 | ¥7.21 | 45,557,105 | |
| ¥7.30 | -0.03 | -0.4% | ¥7.25 | ¥7.33 | ¥7.18 | 30,398,928 | |
| ¥7.33 | -0.13 | -1.7% | ¥7.45 | ¥7.48 | ¥7.29 | 28,460,420 | |
| ¥7.46 | -0.23 | -3.0% | ¥7.67 | ¥7.78 | ¥7.38 | 55,691,352 | |
| ¥7.69 | +0.70 | +10.0% | ¥7.00 | ¥7.69 | ¥6.98 | 27,265,100 | |
| ¥6.99 | +0.04 | +0.6% | ¥6.96 | ¥7.01 | ¥6.90 | 8,406,125 | |
| ¥6.95 | +0.02 | +0.3% | ¥6.94 | ¥7.08 | ¥6.91 | 9,796,601 | |
| ¥6.93 | -0.10 | -1.4% | ¥7.05 | ¥7.14 | ¥6.92 | 9,341,679 | |
| ¥7.03 | +0.01 | +0.1% | ¥6.95 | ¥7.09 | ¥6.86 | 9,513,921 | |
| ¥7.02 | +0.09 | +1.3% | ¥6.93 | ¥7.03 | ¥6.90 | 10,162,000 | |
| ¥6.93 | +0.07 | +1.0% | ¥6.86 | ¥6.94 | ¥6.79 | 7,520,200 | |
| ¥6.86 | +0.01 | +0.1% | ¥6.86 | ¥6.93 | ¥6.83 | 5,500,700 | |
| ¥6.85 | -0.08 | -1.2% | ¥6.91 | ¥6.94 | ¥6.81 | 7,366,620 | |
| ¥6.93 | +0.07 | +1.0% | ¥6.88 | ¥6.98 | ¥6.84 | 8,579,853 | |
| ¥6.86 | +0.23 | +3.5% | ¥6.60 | ¥6.88 | ¥6.57 | 11,716,550 | |
| ¥6.63 | 0.00 | 0.0% | ¥6.60 | ¥6.74 | ¥6.56 | 6,801,093 | |
| ¥6.63 | 0.00 | 0.0% | ¥6.61 | ¥6.64 | ¥6.52 | 5,603,700 | |
| ¥6.63 | +0.13 | +2.0% | ¥6.55 | ¥6.67 | ¥6.50 | 9,255,080 | |
| ¥6.50 | -0.27 | -4.0% | ¥6.74 | ¥6.76 | ¥6.48 | 12,850,681 | |
| ¥6.77 | -0.13 | -1.9% | ¥6.94 | ¥6.94 | ¥6.69 | 12,721,720 | |
| ¥6.90 | -0.03 | -0.4% | ¥6.93 | ¥6.94 | ¥6.81 | 9,625,556 | |
| ¥6.93 | -0.07 | -1.0% | ¥7.04 | ¥7.06 | ¥6.84 | 11,590,765 | |
| ¥7.00 | +0.04 | +0.6% | ¥6.99 | ¥7.19 | ¥6.97 | 16,857,576 | |
| ¥6.96 | +0.05 | +0.7% | ¥6.90 | ¥7.03 | ¥6.87 | 8,266,714 | |
| ¥6.91 | -0.06 | -0.9% | ¥6.99 | ¥6.99 | ¥6.82 | 8,140,220 | |
| ¥6.97 | +0.03 | +0.4% | ¥6.94 | ¥7.04 | ¥6.84 | 11,470,968 | |
| ¥6.94 | -0.13 | -1.8% | ¥7.07 | ¥7.09 | ¥6.80 | 15,751,201 | |
| ¥7.07 | -0.08 | -1.1% | ¥7.11 | ¥7.21 | ¥7.01 | 15,336,708 | |
| ¥7.15 | +0.06 | +0.8% | ¥7.09 | ¥7.25 | ¥7.05 | 16,000,143 | |
| ¥7.09 | -0.02 | -0.3% | ¥7.13 | ¥7.19 | ¥7.06 | 18,404,221 | |
| ¥7.11 | +0.16 | +2.3% | ¥7.00 | ¥7.12 | ¥6.92 | 14,664,527 | |
| ¥6.95 | +0.12 | +1.8% | ¥6.73 | ¥7.04 | ¥6.73 | 19,391,947 | |
| ¥6.83 | +0.07 | +1.0% | ¥6.74 | ¥6.92 | ¥6.71 | 16,394,600 |
- Ticker
- Shenzhen:002093
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Guomai Technologies, Inc.