GuoCheng Mining CO.,LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	35.94	38.25	35.70	36.40	36.40	1.00%	23,868,930
Mar 12, 2026	35.50	36.62	34.91	36.04	36.04	0.90%	21,118,870
Mar 11, 2026	34.60	36.18	34.40	35.72	35.72	2.06%	28,454,810
Mar 10, 2026	36.11	36.60	34.53	35.00	35.00	-0.23%	20,402,243
Mar 9, 2026	33.47	35.85	32.50	35.08	35.08	1.48%	28,719,800
Mar 6, 2026	35.00	35.76	34.17	34.57	34.57	-1.45%	17,944,500
Mar 5, 2026	35.88	36.99	34.86	35.08	35.08	1.10%	30,036,754
Mar 4, 2026	34.79	36.08	34.12	34.70	34.70	-1.50%	23,025,564
Mar 3, 2026	36.13	38.12	35.10	35.23	35.23	-4.24%	30,163,310
Mar 2, 2026	37.00	37.66	35.10	36.79	36.79	-1.60%	34,614,280
Feb 27, 2026	35.01	37.88	35.01	37.39	37.39	4.88%	28,883,560
Feb 26, 2026	38.00	38.00	35.26	35.65	35.65	-0.47%	37,696,670
Feb 25, 2026	34.11	36.63	33.34	35.82	35.82	6.45%	30,051,940
Feb 24, 2026	33.18	34.99	32.58	33.65	33.65	3.92%	28,111,360
Feb 13, 2026	31.25	33.00	31.02	32.38	32.38	2.83%	29,744,500
Feb 12, 2026	30.98	31.89	30.70	31.49	31.49	1.55%	23,963,450
Feb 11, 2026	28.42	31.25	28.36	31.01	31.01	9.07%	27,677,930
Feb 10, 2026	28.18	28.98	27.64	28.43	28.43	0.60%	11,332,350
Feb 9, 2026	28.08	28.74	27.99	28.26	28.26	2.50%	14,485,380
Feb 6, 2026	25.63	28.10	25.21	27.57	27.57	5.67%	23,084,440
Feb 5, 2026	27.63	27.63	25.56	26.09	26.09	-5.98%	19,760,910
Feb 4, 2026	29.23	29.23	27.58	27.75	27.75	-3.28%	16,673,280
Feb 3, 2026	27.11	29.00	27.11	28.69	28.69	7.29%	26,106,770
Feb 2, 2026	25.41	27.93	25.41	26.74	26.74	-0.22%	34,469,310
Jan 30, 2026	27.75	27.99	26.23	26.80	26.80	-8.03%	32,466,240
Jan 29, 2026	30.89	31.28	28.42	29.14	29.14	-5.63%	38,220,720
Jan 28, 2026	29.71	31.33	28.18	30.88	30.88	4.04%	47,682,200
Jan 27, 2026	31.00	31.25	29.10	29.68	29.68	-8.20%	46,454,528
Jan 26, 2026	30.37	32.63	29.74	32.33	32.33	9.00%	52,796,930
Jan 23, 2026	27.79	30.17	27.51	29.66	29.66	8.09%	40,345,410
Jan 22, 2026	27.99	28.80	27.32	27.44	27.44	-1.72%	33,177,060
Jan 21, 2026	25.06	27.92	25.06	27.92	27.92	10.01%	40,558,850
Jan 20, 2026	25.89	26.55	24.54	25.38	25.38	0.08%	19,291,870
Jan 19, 2026	24.52	25.80	24.26	25.36	25.36	2.67%	19,929,340
Jan 16, 2026	25.41	26.08	24.62	24.70	24.70	-3.55%	24,918,430
Jan 15, 2026	25.53	26.68	25.11	25.61	25.61	-2.88%	27,455,830
Jan 14, 2026	27.90	28.05	25.56	26.37	26.37	-7.15%	47,899,344
Jan 13, 2026	27.54	29.66	26.96	28.40	28.40	2.12%	37,057,096
Jan 12, 2026	28.59	29.51	27.23	27.81	27.81	-0.50%	29,401,920
Jan 9, 2026	27.14	29.29	26.93	27.95	27.95	0.47%	27,888,210
Jan 8, 2026	27.89	29.30	27.50	27.82	27.82	-1.00%	21,985,010
Jan 7, 2026	28.80	30.00	27.89	28.10	28.10	-3.00%	23,621,486
Jan 6, 2026	30.01	30.29	28.45	28.97	28.97	0.42%	28,748,740
Jan 5, 2026	27.81	29.66	26.73	28.85	28.85	3.78%	33,007,030
Dec 31, 2025	27.39	29.20	27.16	27.80	27.80	3.50%	28,087,430
Dec 30, 2025	26.00	27.45	25.88	26.86	26.86	2.05%	24,608,170
Dec 29, 2025	29.05	29.05	26.23	26.32	26.32	-9.65%	39,994,980
Dec 26, 2025	27.78	29.13	27.38	29.13	29.13	10.01%	42,040,827
Dec 25, 2025	26.00	26.78	25.33	26.48	26.48	-1.78%	29,166,556
Dec 24, 2025	27.80	27.90	26.51	26.96	26.96	-3.30%	31,720,450