Geovis Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.98	45.55	43.80	45.20	45.20	2.31%	20,334,600
Dec 4, 2025	43.40	44.97	43.24	44.18	44.18	1.08%	16,792,370
Dec 3, 2025	44.75	45.14	42.26	43.71	43.71	-3.12%	21,417,310
Dec 2, 2025	44.01	45.95	43.45	45.12	45.12	1.87%	23,900,590
Dec 1, 2025	43.90	45.98	43.71	44.29	44.29	2.07%	28,609,682
Nov 28, 2025	41.39	43.50	41.39	43.39	43.39	6.66%	22,862,480
Nov 27, 2025	40.74	41.37	40.19	40.68	40.68	-0.42%	6,475,634
Nov 26, 2025	41.80	42.01	40.83	40.85	40.85	-1.21%	8,605,343
Nov 25, 2025	41.39	42.30	40.95	41.35	41.35	0.56%	11,506,260
Nov 24, 2025	40.95	41.65	40.40	41.12	41.12	1.61%	9,466,148
Nov 21, 2025	39.50	41.36	38.88	40.47	40.47	1.38%	12,929,529
Nov 20, 2025	40.26	40.59	39.66	39.92	39.92	0.23%	4,532,111
Nov 19, 2025	40.26	40.63	39.75	39.83	39.83	-1.07%	5,446,815
Nov 18, 2025	40.72	40.84	39.94	40.26	40.26	-1.56%	6,413,838
Nov 17, 2025	40.95	41.74	40.70	40.90	40.90	-0.49%	7,110,612
Nov 14, 2025	42.42	42.42	41.10	41.10	41.10	-3.54%	8,502,927
Nov 13, 2025	42.80	42.91	41.96	42.61	42.61	-0.72%	11,913,800
Nov 12, 2025	40.83	43.18	40.10	42.92	42.92	4.86%	14,677,170
Nov 11, 2025	42.00	42.33	40.75	40.93	40.93	-2.29%	11,373,100
Nov 10, 2025	41.68	43.42	41.68	41.89	41.89	3.84%	20,422,590
Nov 7, 2025	39.10	41.40	38.68	40.34	40.34	2.31%	10,841,340
Nov 6, 2025	38.79	39.70	38.74	39.43	39.43	1.18%	6,528,806
Nov 5, 2025	39.00	39.26	38.70	38.97	38.97	-1.07%	6,202,144
Nov 4, 2025	40.26	40.26	39.18	39.39	39.39	-2.04%	8,642,157
Nov 3, 2025	40.88	41.04	39.93	40.21	40.21	-1.45%	9,665,114
Oct 31, 2025	40.82	41.50	40.58	40.80	40.80	-1.81%	8,443,935
Oct 30, 2025	41.80	42.95	41.21	41.55	41.55	-0.57%	13,888,400
Oct 29, 2025	41.61	42.30	41.50	41.79	41.79	0.31%	6,848,371
Oct 28, 2025	42.12	42.50	41.61	41.66	41.66	-1.09%	8,379,367
Oct 27, 2025	41.68	42.53	41.48	42.12	42.12	1.13%	10,225,660
Oct 24, 2025	41.66	42.83	40.98	41.65	41.65	2.59%	14,963,540
Oct 23, 2025	38.88	40.69	38.00	40.60	40.60	3.94%	11,000,400
Oct 22, 2025	40.00	40.12	38.64	39.06	39.06	-3.27%	13,563,170
Oct 21, 2025	40.49	40.94	40.01	40.38	40.38	1.15%	6,543,896
Oct 20, 2025	40.61	41.30	39.52	39.92	39.92	-0.97%	8,741,402
Oct 17, 2025	42.41	42.68	40.15	40.31	40.31	-4.34%	10,605,560
Oct 16, 2025	43.62	43.88	41.96	42.14	42.14	-4.03%	11,092,740
Oct 15, 2025	43.10	44.38	42.56	43.91	43.91	1.88%	10,452,820
Oct 14, 2025	44.88	45.02	42.75	43.10	43.10	-3.54%	15,068,670
Oct 13, 2025	42.08	45.37	41.92	44.68	44.68	3.47%	17,535,180
Oct 10, 2025	44.50	44.50	42.94	43.18	43.18	-3.16%	13,004,160
Oct 9, 2025	43.54	45.15	43.08	44.59	44.59	2.41%	15,738,670
Sep 30, 2025	42.69	43.91	42.64	43.54	43.54	2.66%	14,489,850
Sep 29, 2025	42.21	42.76	41.70	42.41	42.41	0.28%	8,811,056
Sep 26, 2025	43.38	43.56	42.10	42.29	42.29	-2.92%	13,452,760
Sep 25, 2025	43.08	44.36	42.75	43.56	43.56	1.26%	15,272,990
Sep 24, 2025	41.23	43.10	41.11	43.02	43.02	3.56%	14,585,720
Sep 23, 2025	42.62	42.85	40.64	41.54	41.54	-2.60%	13,734,270
Sep 22, 2025	41.21	42.87	40.91	42.65	42.65	3.22%	11,852,360
Sep 19, 2025	41.00	42.18	40.87	41.32	41.32	0.22%	11,362,290