Skip to main content
logo
GuoCheng Mining CO.,LTD (SHE:000688)
China flag China · Delayed Price · Currency is CNY
18.24
+0.10 (0.55%)
Nov 3, 2025, 2:45 PM CST

GuoCheng Mining CO.,LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202517.4618.8817.4618.1418.145.47%43,487,923
Oct 30, 202515.7817.4515.6417.2017.208.45%48,097,555
Oct 29, 202514.6516.1514.5915.8615.867.67%24,133,686
Oct 28, 202514.9315.0614.6814.7314.73-2.26%8,444,899
Oct 27, 202514.7715.1314.6815.0715.072.03%12,711,126
Oct 24, 202514.3515.4614.3514.7714.772.93%21,839,293
Oct 23, 202514.0814.4413.8014.3514.350.99%12,331,500
Oct 22, 202514.0014.2813.6414.2114.210.42%12,308,206
Oct 21, 202514.3014.3314.0614.1514.15-7,327,600
Oct 20, 202514.4614.5414.0614.1514.15-2.14%10,225,125
Oct 17, 202514.5315.0414.3514.4614.460.14%19,031,051
Oct 16, 202514.7114.9214.3514.4414.44-2.17%10,656,078
Oct 15, 202515.0315.1314.6014.7614.760.54%13,330,530
Oct 14, 202515.4315.6514.6014.6814.68-3.74%16,149,797
Oct 13, 202514.6815.3214.4515.2515.25-0.59%15,622,800
Oct 10, 202515.6015.6015.0015.3415.34-1.67%14,700,689
Oct 9, 202515.6515.6715.1815.6015.604.00%22,543,711
Sep 30, 202514.4615.0614.4615.0015.003.88%19,940,246
Sep 29, 202514.2914.5113.9914.4414.440.98%9,341,302
Sep 26, 202514.3114.5814.2814.3014.30-0.42%5,767,583
Sep 25, 202514.5014.6414.3114.3614.36-0.21%6,875,024
Sep 24, 202514.3014.4814.2214.3914.390.42%7,574,665
Sep 23, 202514.6514.7914.1614.3314.33-2.25%7,823,248
Sep 22, 202514.9514.9714.5114.6614.66-0.95%6,805,216
Sep 19, 202514.6014.8714.4914.8014.801.86%8,970,124
Sep 18, 202514.9314.9814.4314.5314.53-3.65%13,858,528
Sep 17, 202515.0315.1114.7615.0815.08-0.07%11,151,697
Sep 16, 202515.4615.5714.8015.0915.09-0.72%15,610,705
Sep 15, 202515.5215.5815.1615.2015.20-1.87%11,194,495
Sep 12, 202514.9515.7914.8215.4915.494.10%21,300,240
Sep 11, 202514.8514.9414.6214.8814.88-0.47%11,945,744
Sep 10, 202515.1015.2214.7514.9514.95-2.73%12,964,700
Sep 9, 202515.5315.7515.2815.3715.37-1.28%16,733,981
Sep 8, 202515.2215.8615.0815.5715.573.59%24,006,176
Sep 5, 202514.2415.3314.1315.0315.035.70%30,939,627
Sep 4, 202514.1814.8314.0314.2214.22-0.14%14,363,723
Sep 3, 202514.7614.9214.1314.2414.24-3.46%12,399,834
Sep 2, 202514.8715.0314.4714.7514.75-0.27%19,507,067
Sep 1, 202514.3414.8214.1514.7914.793.72%17,277,790
Aug 29, 202514.2114.4314.1014.2614.260.42%13,812,092
Aug 28, 202514.3814.5213.7714.2014.20-0.49%14,671,374
Aug 27, 202514.7214.7514.2614.2714.27-3.52%13,118,516
Aug 26, 202514.8614.9214.6114.7914.79-0.40%10,689,820
Aug 25, 202514.4815.0714.4814.8514.853.05%21,371,152
Aug 22, 202514.3814.5914.3014.4114.410.07%8,515,746
Aug 21, 202514.6514.6814.3014.4014.40-1.71%12,337,043
Aug 20, 202514.0714.7514.0114.6514.653.97%21,411,880
Aug 19, 202514.2614.3814.0814.0914.09-1.19%9,548,035
Aug 18, 202514.4714.5014.2014.2614.26-0.56%12,951,081
Aug 15, 202514.1214.4414.1014.3414.341.34%8,950,584