GuoCheng Mining CO.,LTD (SHE:000688)
China · Delayed Price · Currency is CNY 23.53
+0.14 (0.60%)
At close: Dec 12, 2025
GuoCheng Mining CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 22.00 | 24.45 | 22.00 | 23.55 | - | 0.68% | 31,454,993 |
| Dec 11, 2025 | 23.70 | 24.41 | 23.35 | 23.39 | 23.39 | -0.81% | 23,317,510 |
| Dec 10, 2025 | 22.73 | 24.10 | 22.50 | 23.58 | 23.58 | 4.29% | 31,402,080 |
| Dec 9, 2025 | 22.69 | 23.23 | 22.17 | 22.61 | 22.61 | -1.22% | 22,022,610 |
| Dec 8, 2025 | 21.50 | 23.33 | 21.30 | 22.89 | 22.89 | 5.19% | 35,598,100 |
| Dec 5, 2025 | 22.00 | 22.52 | 21.50 | 21.76 | 21.76 | -1.85% | 25,408,495 |
| Dec 4, 2025 | 22.48 | 23.09 | 21.92 | 22.17 | 22.17 | -0.89% | 21,795,360 |
| Dec 3, 2025 | 24.22 | 24.42 | 22.10 | 22.37 | 22.37 | -7.64% | 45,127,460 |
| Dec 2, 2025 | 24.64 | 24.68 | 23.56 | 24.22 | 24.22 | -2.02% | 27,626,700 |
| Dec 1, 2025 | 26.88 | 26.88 | 24.40 | 24.72 | 24.72 | -3.13% | 40,929,610 |
| Nov 28, 2025 | 24.60 | 26.20 | 24.36 | 25.52 | 25.52 | 5.63% | 40,704,000 |
| Nov 27, 2025 | 25.08 | 25.20 | 24.13 | 24.16 | 24.16 | -3.78% | 35,032,831 |
| Nov 26, 2025 | 25.95 | 26.99 | 24.00 | 25.11 | 25.11 | -1.41% | 45,441,710 |
| Nov 25, 2025 | 23.99 | 25.94 | 23.22 | 25.47 | 25.47 | 6.04% | 66,398,320 |
| Nov 24, 2025 | 24.02 | 25.00 | 24.02 | 24.02 | 24.02 | -10.00% | 25,510,470 |
| Nov 21, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -9.98% | 3,781,600 |
| Nov 20, 2025 | 27.96 | 31.04 | 27.48 | 29.65 | 29.65 | 4.99% | 61,062,920 |
| Nov 19, 2025 | 27.71 | 28.98 | 26.45 | 28.24 | 28.24 | 4.01% | 70,831,920 |
| Nov 18, 2025 | 29.74 | 30.51 | 26.30 | 27.15 | 27.15 | -2.13% | 100,674,800 |
| Nov 17, 2025 | 26.00 | 27.74 | 25.94 | 27.74 | 27.74 | 9.99% | 46,073,850 |
| Nov 14, 2025 | 25.00 | 26.57 | 24.53 | 25.22 | 25.22 | 3.40% | 58,941,710 |
| Nov 13, 2025 | 22.74 | 24.39 | 22.58 | 24.39 | 24.39 | 10.01% | 50,063,830 |
| Nov 12, 2025 | 22.78 | 23.33 | 21.70 | 22.17 | 22.17 | -3.65% | 47,616,870 |
| Nov 11, 2025 | 21.01 | 23.01 | 20.50 | 23.01 | 23.01 | 9.99% | 50,801,580 |
| Nov 10, 2025 | 19.60 | 20.92 | 19.60 | 20.92 | 20.92 | 9.99% | 28,004,770 |
| Nov 7, 2025 | 17.77 | 19.30 | 17.76 | 19.02 | 19.02 | 7.64% | 36,196,430 |
| Nov 6, 2025 | 17.99 | 18.28 | 17.42 | 17.67 | 17.67 | -1.83% | 28,950,770 |
| Nov 5, 2025 | 16.36 | 18.10 | 16.17 | 18.00 | 18.00 | 9.42% | 39,148,950 |
| Nov 4, 2025 | 18.10 | 18.14 | 16.45 | 16.45 | 16.45 | -10.01% | 30,490,520 |
| Nov 3, 2025 | 18.13 | 18.55 | 17.58 | 18.28 | 18.28 | 0.77% | 26,741,710 |
| Oct 31, 2025 | 17.46 | 18.88 | 17.46 | 18.14 | 18.14 | 5.47% | 43,071,320 |
| Oct 30, 2025 | 15.78 | 17.45 | 15.64 | 17.20 | 17.20 | 8.45% | 48,097,550 |
| Oct 29, 2025 | 14.65 | 16.15 | 14.59 | 15.86 | 15.86 | 7.67% | 23,983,480 |
| Oct 28, 2025 | 14.93 | 15.06 | 14.68 | 14.73 | 14.73 | -2.26% | 8,444,899 |
| Oct 27, 2025 | 14.77 | 15.13 | 14.68 | 15.07 | 15.07 | 2.03% | 12,628,820 |
| Oct 24, 2025 | 14.35 | 15.46 | 14.35 | 14.77 | 14.77 | 2.93% | 21,743,590 |
| Oct 23, 2025 | 14.08 | 14.44 | 13.80 | 14.35 | 14.35 | 0.99% | 12,269,400 |
| Oct 22, 2025 | 14.00 | 14.28 | 13.64 | 14.21 | 14.21 | 0.42% | 12,201,100 |
| Oct 21, 2025 | 14.30 | 14.33 | 14.06 | 14.15 | 14.15 | - | 7,327,600 |
| Oct 20, 2025 | 14.46 | 14.54 | 14.06 | 14.15 | 14.15 | -2.14% | 10,225,120 |
| Oct 17, 2025 | 14.53 | 15.04 | 14.35 | 14.46 | 14.46 | 0.14% | 19,031,050 |
| Oct 16, 2025 | 14.71 | 14.92 | 14.35 | 14.44 | 14.44 | -2.17% | 10,493,270 |
| Oct 15, 2025 | 15.03 | 15.13 | 14.60 | 14.76 | 14.76 | 0.54% | 13,155,930 |
| Oct 14, 2025 | 15.43 | 15.65 | 14.60 | 14.68 | 14.68 | -3.74% | 16,149,790 |
| Oct 13, 2025 | 14.68 | 15.32 | 14.45 | 15.25 | 15.25 | -0.59% | 15,622,800 |
| Oct 10, 2025 | 15.60 | 15.60 | 15.00 | 15.34 | 15.34 | -1.67% | 14,630,880 |
| Oct 9, 2025 | 15.65 | 15.67 | 15.18 | 15.60 | 15.60 | 4.00% | 22,543,710 |
| Sep 30, 2025 | 14.46 | 15.06 | 14.46 | 15.00 | 15.00 | 3.88% | 19,748,640 |
| Sep 29, 2025 | 14.29 | 14.51 | 13.99 | 14.44 | 14.44 | 0.98% | 9,261,702 |
| Sep 26, 2025 | 14.31 | 14.58 | 14.28 | 14.30 | 14.30 | -0.42% | 5,693,183 |