Skip to main content
logo
GuoCheng Mining CO.,LTD (SHE:000688)
China flag China · Delayed Price · Currency is CNY
29.14
-1.74 (-5.63%)
Jan 29, 2026, 3:04 PM CST

GuoCheng Mining CO.,LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202627.7931.2827.7929.14--5.63%38,408,223
Jan 28, 202629.7131.3328.1830.8830.884.04%47,682,200
Jan 27, 202631.0031.2529.1029.6829.68-8.20%46,454,528
Jan 26, 202630.3732.6329.7432.3332.339.00%52,796,930
Jan 23, 202627.7930.1727.5129.6629.668.09%40,345,410
Jan 22, 202627.9928.8027.3227.4427.44-1.72%33,177,060
Jan 21, 202625.0627.9225.0627.9227.9210.01%40,558,850
Jan 20, 202625.8926.5524.5425.3825.380.08%19,291,870
Jan 19, 202624.5225.8024.2625.3625.362.67%19,929,340
Jan 16, 202625.4126.0824.6224.7024.70-3.55%24,918,430
Jan 15, 202625.5326.6825.1125.6125.61-2.88%27,455,830
Jan 14, 202627.9028.0525.5626.3726.37-7.15%47,899,344
Jan 13, 202627.5429.6626.9628.4028.402.12%37,057,096
Jan 12, 202628.5929.5127.2327.8127.81-0.50%29,401,920
Jan 9, 202627.1429.2926.9327.9527.950.47%27,888,210
Jan 8, 202627.8929.3027.5027.8227.82-1.00%21,985,010
Jan 7, 202628.8030.0027.8928.1028.10-3.00%23,621,486
Jan 6, 202630.0130.2928.4528.9728.970.42%28,748,740
Jan 5, 202627.8129.6626.7328.8528.853.78%33,007,030
Dec 31, 202527.3929.2027.1627.8027.803.50%28,087,430
Dec 30, 202526.0027.4525.8826.8626.862.05%24,608,170
Dec 29, 202529.0529.0526.2326.3226.32-9.65%39,994,980
Dec 26, 202527.7829.1327.3829.1329.1310.01%42,040,827
Dec 25, 202526.0026.7825.3326.4826.48-1.78%29,166,556
Dec 24, 202527.8027.9026.5126.9626.96-3.30%31,720,450
Dec 23, 202526.5228.3825.8027.8827.885.13%38,983,840
Dec 22, 202526.0127.0825.6726.5226.523.80%31,939,210
Dec 19, 202524.2526.1923.5025.5525.555.14%35,482,950
Dec 18, 202524.7025.4524.1024.3024.30-4.10%41,760,528
Dec 17, 202524.4025.3423.8825.3425.349.98%55,971,492
Dec 16, 202523.3923.5822.0023.0423.04-1.24%18,499,050
Dec 15, 202523.0923.8722.6523.3323.33-0.85%19,647,690
Dec 12, 202523.7524.4522.7923.5323.530.60%31,568,990
Dec 11, 202523.7024.4123.3523.3923.39-0.81%23,317,510
Dec 10, 202522.7324.1022.5023.5823.584.29%31,402,080
Dec 9, 202522.6923.2322.1722.6122.61-1.22%22,022,610
Dec 8, 202521.5023.3321.3022.8922.895.19%35,598,100
Dec 5, 202522.0022.5221.5021.7621.76-1.85%25,408,495
Dec 4, 202522.4823.0921.9222.1722.17-0.89%21,795,360
Dec 3, 202524.2224.4222.1022.3722.37-7.64%45,127,460
Dec 2, 202524.6424.6823.5624.2224.22-2.02%27,626,700
Dec 1, 202526.8826.8824.4024.7224.72-3.13%40,929,610
Nov 28, 202524.6026.2024.3625.5225.525.63%40,704,000
Nov 27, 202525.0825.2024.1324.1624.16-3.78%35,032,831
Nov 26, 202525.9526.9924.0025.1125.11-1.41%45,441,710
Nov 25, 202523.9925.9423.2225.4725.476.04%66,398,320
Nov 24, 202524.0225.0024.0224.0224.02-10.00%25,510,470
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