Skip to main content
logo
GuoCheng Mining CO.,LTD (SHE:000688)
China flag China · Delayed Price · Currency is CNY
28.35
-0.62 (-2.14%)
Jan 7, 2026, 11:45 AM CST

GuoCheng Mining CO.,LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 18, 202529.7430.5126.3027.1527.15-2.13%100,674,800
Nov 17, 202526.0027.7425.9427.7427.749.99%46,073,850
Nov 14, 202525.0026.5724.5325.2225.223.40%58,941,710
Nov 13, 202522.7424.3922.5824.3924.3910.01%50,063,830
Nov 12, 202522.7823.3321.7022.1722.17-3.65%47,616,870
Nov 11, 202521.0123.0120.5023.0123.019.99%50,801,580
Nov 10, 202519.6020.9219.6020.9220.929.99%28,004,770
Nov 7, 202517.7719.3017.7619.0219.027.64%36,196,430
Nov 6, 202517.9918.2817.4217.6717.67-1.83%28,950,770
Nov 5, 202516.3618.1016.1718.0018.009.42%39,148,950
Nov 4, 202518.1018.1416.4516.4516.45-10.01%30,490,520
Nov 3, 202518.1318.5517.5818.2818.280.77%26,741,710
Oct 31, 202517.4618.8817.4618.1418.145.47%43,071,320
Oct 30, 202515.7817.4515.6417.2017.208.45%48,097,550
Oct 29, 202514.6516.1514.5915.8615.867.67%23,983,480
Oct 28, 202514.9315.0614.6814.7314.73-2.26%8,444,899
Oct 27, 202514.7715.1314.6815.0715.072.03%12,628,820