Skip to main content
logo
GuoCheng Mining CO.,LTD (SHE:000688)
China flag China · Delayed Price · Currency is CNY
26.69
-2.96 (-9.98%)
Nov 21, 2025, 3:04 PM CST

GuoCheng Mining CO.,LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202526.6926.6926.6926.6926.69-9.98%3,781,600
Nov 20, 202527.9631.0427.4829.6529.654.99%61,062,920
Nov 19, 202527.7128.9826.4528.2428.244.01%70,831,920
Nov 18, 202529.7430.5126.3027.1527.15-2.13%100,674,800
Nov 17, 202526.0027.7425.9427.7427.749.99%46,073,850
Nov 14, 202525.0026.5724.5325.2225.223.40%58,941,710
Nov 13, 202522.7424.3922.5824.3924.3910.01%50,063,830
Nov 12, 202522.7823.3321.7022.1722.17-3.65%47,616,870
Nov 11, 202521.0123.0120.5023.0123.019.99%50,801,580
Nov 10, 202519.6020.9219.6020.9220.929.99%28,004,770
Nov 7, 202517.7719.3017.7619.0219.027.64%36,196,430
Nov 6, 202517.9918.2817.4217.6717.67-1.83%28,950,770
Nov 5, 202516.3618.1016.1718.0018.009.42%39,148,950
Nov 4, 202518.1018.1416.4516.4516.45-10.01%30,490,520
Nov 3, 202518.1318.5517.5818.2818.280.77%26,741,710
Oct 31, 202517.4618.8817.4618.1418.145.47%43,071,320
Oct 30, 202515.7817.4515.6417.2017.208.45%48,097,550
Oct 29, 202514.6516.1514.5915.8615.867.67%23,983,480
Oct 28, 202514.9315.0614.6814.7314.73-2.26%8,444,899
Oct 27, 202514.7715.1314.6815.0715.072.03%12,628,820
Oct 24, 202514.3515.4614.3514.7714.772.93%21,743,590
Oct 23, 202514.0814.4413.8014.3514.350.99%12,269,400
Oct 22, 202514.0014.2813.6414.2114.210.42%12,201,100
Oct 21, 202514.3014.3314.0614.1514.15-7,327,600
Oct 20, 202514.4614.5414.0614.1514.15-2.14%10,225,120
Oct 17, 202514.5315.0414.3514.4614.460.14%19,031,050
Oct 16, 202514.7114.9214.3514.4414.44-2.17%10,493,270
Oct 15, 202515.0315.1314.6014.7614.760.54%13,155,930
Oct 14, 202515.4315.6514.6014.6814.68-3.74%16,149,790
Oct 13, 202514.6815.3214.4515.2515.25-0.59%15,622,800
Oct 10, 202515.6015.6015.0015.3415.34-1.67%14,630,880
Oct 9, 202515.6515.6715.1815.6015.604.00%22,543,710
Sep 30, 202514.4615.0614.4615.0015.003.88%19,748,640
Sep 29, 202514.2914.5113.9914.4414.440.98%9,261,702
Sep 26, 202514.3114.5814.2814.3014.30-0.42%5,693,183
Sep 25, 202514.5014.6414.3114.3614.36-0.21%6,808,994
Sep 24, 202514.3014.4814.2214.3914.390.42%7,467,065
Sep 23, 202514.6514.7914.1614.3314.33-2.25%7,681,648
Sep 22, 202514.9514.9714.5114.6614.66-0.95%6,701,116
Sep 19, 202514.6014.8714.4914.8014.801.86%8,822,224
Sep 18, 202514.9314.9814.4314.5314.53-3.65%13,858,520
Sep 17, 202515.0315.1114.7615.0815.08-0.07%10,603,990
Sep 16, 202515.4615.5714.8015.0915.09-0.72%15,540,600
Sep 15, 202515.5215.5815.1615.2015.20-1.87%11,194,490
Sep 12, 202514.9515.7914.8215.4915.494.10%21,300,240
Sep 11, 202514.8514.9414.6214.8814.88-0.47%11,867,740
Sep 10, 202515.1015.2214.7514.9514.95-2.73%12,861,800
Sep 9, 202515.5315.7515.2815.3715.37-1.28%16,733,980
Sep 8, 202515.2215.8615.0815.5715.573.59%24,006,170
Sep 5, 202514.2415.3314.1315.0315.035.70%30,939,620