GuoCheng Mining CO.,LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	29.45	29.49	28.06	28.76	28.76	-3.81%	24,168,620
Sep 1, 2026	31.29	31.94	29.80	29.90	29.90	-5.97%	26,547,100
Aug 31, 2026	30.56	32.45	29.91	31.80	31.80	0.95%	31,852,964
Aug 28, 2026	31.01	31.81	30.60	31.50	31.50	1.58%	22,276,094
Aug 27, 2026	31.53	31.75	30.20	31.01	31.01	-2.88%	24,119,279
Aug 26, 2026	31.10	33.14	30.83	31.93	31.93	3.10%	26,799,564
Aug 25, 2026	33.56	33.68	30.51	30.97	30.97	-8.64%	31,401,567
Aug 24, 2026	35.35	35.80	33.52	33.90	33.90	1.86%	36,474,423
Aug 21, 2026	30.78	33.79	30.57	33.28	33.28	8.19%	29,595,920
Aug 20, 2026	31.16	31.75	30.28	30.76	30.76	-0.68%	15,317,106
Aug 19, 2026	31.62	32.12	30.76	30.97	30.97	-3.70%	14,150,580
Aug 18, 2026	32.14	33.26	31.80	32.16	32.16	0.09%	15,625,931
Aug 17, 2026	31.89	32.46	31.13	32.13	32.13	1.68%	16,761,092
Aug 14, 2026	31.81	33.44	31.05	31.60	31.60	-1.19%	22,823,114
Aug 13, 2026	32.30	32.62	31.38	31.98	31.98	-1.48%	28,091,315
Aug 12, 2026	31.83	34.10	31.83	32.46	32.46	2.92%	25,845,690
Aug 11, 2026	32.08	32.90	31.48	31.54	31.54	-1.93%	19,740,323
Aug 10, 2026	31.44	32.65	31.41	32.16	32.16	2.62%	24,107,246
Aug 7, 2026	30.83	31.65	29.91	31.34	31.34	1.65%	25,193,417
Aug 6, 2026	30.72	31.00	30.00	30.83	30.83	2.29%	27,871,746
Aug 5, 2026	29.68	30.26	28.73	30.14	30.14	3.57%	19,584,712
Aug 4, 2026	28.41	29.69	28.40	29.10	29.10	2.39%	17,054,000
Aug 3, 2026	27.58	28.75	27.26	28.42	28.42	1.86%	18,563,688
Jul 31, 2026	28.00	29.13	27.67	27.90	27.90	1.12%	19,025,090
Jul 30, 2026	29.02	29.32	27.30	27.59	27.59	-4.63%	19,140,392
Jul 29, 2026	28.00	29.80	27.25	28.93	28.93	4.33%	25,839,324
Jul 28, 2026	28.00	29.00	27.53	27.73	27.73	-2.08%	16,870,785
Jul 27, 2026	27.82	28.63	27.46	28.32	28.32	2.09%	24,053,071
Jul 24, 2026	28.60	29.16	27.42	27.74	27.74	-5.13%	31,676,956
Jul 23, 2026	27.33	29.24	26.59	29.24	29.24	10.01%	28,459,199
Jul 22, 2026	26.30	27.18	25.83	26.58	26.58	0.83%	20,868,727
Jul 21, 2026	25.82	26.45	23.88	26.36	26.36	2.05%	24,430,130
Jul 20, 2026	27.57	27.66	25.13	25.83	25.83	-3.80%	22,720,135
Jul 17, 2026	27.90	28.72	26.63	26.85	26.85	-4.11%	18,532,730
Jul 16, 2026	28.50	28.70	27.75	28.00	28.00	-2.85%	15,228,194
Jul 15, 2026	30.30	30.38	28.60	28.82	28.82	-4.03%	17,068,754
Jul 14, 2026	30.04	30.30	29.25	30.03	30.03	1.28%	18,993,655
Jul 13, 2026	31.00	31.30	29.50	29.65	29.65	-4.57%	22,307,212
Jul 10, 2026	32.34	32.46	31.07	31.07	31.07	-4.49%	25,645,131
Jul 9, 2026	33.06	33.48	31.17	32.53	32.53	-1.60%	25,642,503
Jul 8, 2026	34.67	36.09	33.00	33.06	33.06	-4.42%	25,639,339
Jul 7, 2026	36.00	36.99	34.00	34.59	34.59	-3.70%	20,652,187
Jul 6, 2026	35.62	38.22	35.54	35.92	35.92	0.31%	23,206,440
Jul 3, 2026	37.30	37.57	35.61	35.81	35.81	-1.73%	23,584,478
Jul 2, 2026	36.85	37.80	35.50	36.44	36.44	-0.57%	28,939,000
Jul 1, 2026	35.00	37.63	33.88	36.65	36.65	7.07%	37,037,720
Jun 30, 2026	33.41	35.52	33.02	34.23	34.23	2.42%	26,126,066
Jun 29, 2026	32.70	34.26	30.50	33.42	33.42	3.60%	33,422,802
Jun 26, 2026	33.50	34.88	32.18	32.26	32.26	-4.24%	28,469,855
Jun 25, 2026	35.45	35.92	33.10	33.69	33.69	-6.36%	38,025,170