SHE, 002093 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

SHE, 002093: Guomai Technologies Inc

29 Aug 2025

LAST: 12.78	CHANGE: 0.27	OPEN: 13.06	HIGH: 13.07	ASK: 0.00	VOLUME: 34.62M
LAST: 12.78	CHG(%): 2.07	PREV: 13.05	LOW: 12.73	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	13.06	13.07	12.73	12.78	34.62M
28 Aug 25	12.84	13.13	12.53	13.05	51.67M
27 Aug 25	13.51	13.54	12.88	12.89	78.79M
26 Aug 25	12.90	13.36	12.83	13.28	83.14M
25 Aug 25	12.89	13.09	12.82	12.91	53.09M
22 Aug 25	12.71	12.95	12.61	12.88	42.55M
21 Aug 25	12.99	13.00	12.77	12.86	30.59M
20 Aug 25	12.90	12.98	12.74	12.98	36.04M
19 Aug 25	13.22	13.22	12.95	12.96	53.79M
18 Aug 25	13.13	13.34	12.91	13.26	84.13M

COMPANY PROFILE

Name:	Guomai Technologies Inc
About:	Guomai Technologies, Inc. provides internet of things technology services, internet of things consulting and design services, internet of things science park operation and development services, and education services in China. The company offers Internet of Things comprehensive technology solutions, such as internet of things terminals, cloud computing, mass storage, network and data security, and data center computer rooms; and IT system architecture design, hardware and software equipment integration, platform operation and maintenance services, and internet of things terminal equipment to government, telecommunications, transportation, medical care, education, finance, and other industries. It also provides Internet of Things consulting and design services, such as consulting planning, design, optimization, and maintenance for operators 4G/5G communication network and Internet of Things construction, and Internet of Things networks; and Internet of Things Science Park operation and development services, as well as educational services provides full-time higher professional education and various forms of non-academic education. The company was founded in 2000 and is based in Fuzhou, China.
Sector:	Technology
Industry:	Information Technology Services
Address:	No. 116, Jiangbin East Avenue, Fuzhou, China, 350015
Website:	https://www.gmiot.com
ISIN:	CNE000001PR6

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	63.65
PtB:	3.46
PtS:	23.22
EBITDA:	184.23M
Shares:	1.008B
Market Cap:	12.876B

TECHNICAL INDICATORS

MA5:	12.98
MA10:	12.99
MA20:	12.72
MA50:	12.56
MA100:	11.89
MA200:	10.44
STO14:	31.53
RSI14:	57.68
WPR14:	-58.82
MTM14:	0.13
ROC14:	0.01
ATR:	0.40
Week High:	13.54
Week Low:	12.53
Month High:	13.54
Month Low:	11.94
Year High:	15.88
Year Low:	5.64
Volatility:	18.27