GuoCheng Mining CO.,LTD (SHE:000688)
China · Delayed Price · Currency is CNY 14.97
+0.75 (5.27%)
Sep 5, 2025, 2:45 PM CST
GuoCheng Mining CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.24 | 15.33 | 14.13 | 15.03 | 15.03 | 5.70% | 30,939,627 |
| Sep 4, 2025 | 14.18 | 14.83 | 14.03 | 14.22 | 14.22 | -0.14% | 14,363,723 |
| Sep 3, 2025 | 14.76 | 14.92 | 14.13 | 14.24 | 14.24 | -3.46% | 12,399,834 |
| Sep 2, 2025 | 14.87 | 15.03 | 14.47 | 14.75 | 14.75 | -0.27% | 19,507,067 |
| Sep 1, 2025 | 14.34 | 14.82 | 14.15 | 14.79 | 14.79 | 3.72% | 17,277,790 |
| Aug 29, 2025 | 14.21 | 14.43 | 14.10 | 14.26 | 14.26 | 0.42% | 13,812,092 |
| Aug 28, 2025 | 14.38 | 14.52 | 13.77 | 14.20 | 14.20 | -0.49% | 14,671,374 |
| Aug 27, 2025 | 14.72 | 14.75 | 14.26 | 14.27 | 14.27 | -3.52% | 13,118,516 |
| Aug 26, 2025 | 14.86 | 14.92 | 14.61 | 14.79 | 14.79 | -0.40% | 10,689,820 |
| Aug 25, 2025 | 14.48 | 15.07 | 14.48 | 14.85 | 14.85 | 3.05% | 21,371,152 |
| Aug 22, 2025 | 14.38 | 14.59 | 14.30 | 14.41 | 14.41 | 0.07% | 8,515,746 |
| Aug 21, 2025 | 14.65 | 14.68 | 14.30 | 14.40 | 14.40 | -1.71% | 12,337,043 |
| Aug 20, 2025 | 14.07 | 14.75 | 14.01 | 14.65 | 14.65 | 3.97% | 21,411,880 |
| Aug 19, 2025 | 14.26 | 14.38 | 14.08 | 14.09 | 14.09 | -1.19% | 9,548,035 |
| Aug 18, 2025 | 14.47 | 14.50 | 14.20 | 14.26 | 14.26 | -0.56% | 12,951,081 |
| Aug 15, 2025 | 14.12 | 14.44 | 14.10 | 14.34 | 14.34 | 1.34% | 8,950,584 |
| Aug 14, 2025 | 14.59 | 14.66 | 14.14 | 14.15 | 14.15 | -3.28% | 10,938,713 |
| Aug 13, 2025 | 14.30 | 14.77 | 14.28 | 14.63 | 14.63 | 1.74% | 12,961,133 |
| Aug 12, 2025 | 14.31 | 14.40 | 14.12 | 14.38 | 14.38 | -0.21% | 10,011,206 |
| Aug 11, 2025 | 14.80 | 14.90 | 14.29 | 14.41 | 14.41 | 2.13% | 16,275,902 |
| Aug 8, 2025 | 14.13 | 14.27 | 14.00 | 14.11 | 14.11 | 0.07% | 10,285,900 |
| Aug 7, 2025 | 14.08 | 14.30 | 13.74 | 14.10 | 14.10 | 0.93% | 10,683,458 |
| Aug 6, 2025 | 13.79 | 14.02 | 13.79 | 13.97 | 13.97 | 1.53% | 7,828,656 |
| Aug 5, 2025 | 13.79 | 13.85 | 13.70 | 13.76 | 13.76 | 0.07% | 6,160,741 |
| Aug 4, 2025 | 13.55 | 13.80 | 13.46 | 13.75 | 13.75 | 1.03% | 9,430,732 |
| Aug 1, 2025 | 13.83 | 13.90 | 13.53 | 13.61 | 13.61 | -2.16% | 12,844,416 |
| Jul 31, 2025 | 14.27 | 14.28 | 13.78 | 13.91 | 13.91 | -3.67% | 13,610,192 |
| Jul 30, 2025 | 14.48 | 14.77 | 14.26 | 14.44 | 14.44 | 0.28% | 13,011,160 |
| Jul 29, 2025 | 14.56 | 14.77 | 14.30 | 14.40 | 14.40 | -1.64% | 14,867,067 |
| Jul 28, 2025 | 14.76 | 15.01 | 14.26 | 14.64 | 14.64 | -2.01% | 20,407,913 |
| Jul 25, 2025 | 14.59 | 15.55 | 14.57 | 14.94 | 14.94 | 2.75% | 36,756,733 |
| Jul 24, 2025 | 13.90 | 14.59 | 13.80 | 14.54 | 14.54 | 4.53% | 26,845,406 |
| Jul 23, 2025 | 14.14 | 14.32 | 13.84 | 13.91 | 13.91 | -1.83% | 20,210,361 |
| Jul 22, 2025 | 13.78 | 14.27 | 13.60 | 14.17 | 14.17 | 2.90% | 22,176,723 |
| Jul 21, 2025 | 13.79 | 13.80 | 13.58 | 13.77 | 13.77 | 0.58% | 14,507,022 |
| Jul 18, 2025 | 13.33 | 14.20 | 13.33 | 13.69 | 13.69 | 3.40% | 24,545,039 |
| Jul 17, 2025 | 13.12 | 13.34 | 13.07 | 13.24 | 13.24 | 1.15% | 11,084,384 |
| Jul 16, 2025 | 13.18 | 13.25 | 12.99 | 13.09 | 13.09 | -0.83% | 9,282,062 |
| Jul 15, 2025 | 13.32 | 13.70 | 13.05 | 13.20 | 13.20 | -1.86% | 17,494,167 |
| Jul 14, 2025 | 13.55 | 13.92 | 13.43 | 13.45 | 13.45 | -0.15% | 17,186,221 |
| Jul 11, 2025 | 12.95 | 13.58 | 12.95 | 13.47 | 13.47 | 4.10% | 21,124,200 |
| Jul 10, 2025 | 12.99 | 13.17 | 12.81 | 12.94 | 12.94 | 0.08% | 8,540,753 |
| Jul 9, 2025 | 13.28 | 13.34 | 12.91 | 12.93 | 12.93 | -2.19% | 6,842,918 |
| Jul 8, 2025 | 13.13 | 13.29 | 13.12 | 13.22 | 13.22 | 0.46% | 5,607,125 |
| Jul 7, 2025 | 13.09 | 13.23 | 13.01 | 13.16 | 13.16 | 0.08% | 5,456,700 |
| Jul 4, 2025 | 13.22 | 13.30 | 13.02 | 13.15 | 13.15 | -1.05% | 6,242,027 |
| Jul 3, 2025 | 13.24 | 13.37 | 13.11 | 13.29 | 13.29 | 0.23% | 6,307,314 |
| Jul 2, 2025 | 13.20 | 13.38 | 13.07 | 13.26 | 13.26 | 0.45% | 9,166,758 |
| Jul 1, 2025 | 13.28 | 13.31 | 12.94 | 13.20 | 13.20 | -0.83% | 11,172,400 |
| Jun 30, 2025 | 13.09 | 13.59 | 13.00 | 13.31 | 13.31 | 2.15% | 16,742,835 |