GuoCheng Mining CO.,LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	33.76	36.20	32.11	35.98	35.98	3.93%	47,443,763
Jun 23, 2026	37.50	37.70	34.62	34.62	34.62	-10.01%	38,218,305
Jun 22, 2026	36.90	38.74	35.78	38.47	38.47	1.61%	41,500,938
Jun 18, 2026	40.00	41.47	37.69	37.86	37.86	-7.21%	40,627,070
Jun 17, 2026	41.20	42.59	40.60	40.80	40.80	-2.32%	25,093,110
Jun 16, 2026	44.00	44.00	41.75	41.77	41.77	-8.40%	37,653,950
Jun 15, 2026	46.91	48.99	43.51	45.60	45.60	-2.79%	46,763,915
Jun 12, 2026	46.00	49.50	44.80	46.91	46.91	3.51%	50,092,450
Jun 11, 2026	41.82	45.32	40.86	45.32	45.32	10.00%	51,495,279
Jun 10, 2026	42.33	43.50	40.11	41.20	41.20	-2.14%	24,292,008
Jun 9, 2026	38.76	42.39	37.76	42.10	42.10	9.24%	30,362,926
Jun 8, 2026	38.37	40.30	37.56	38.54	38.54	-1.33%	18,305,520
Jun 5, 2026	38.22	41.00	37.61	39.06	39.06	2.25%	22,430,161
Jun 4, 2026	39.00	39.09	37.01	38.20	38.20	-3.12%	23,070,656
Jun 3, 2026	38.69	40.27	38.20	39.43	39.43	1.83%	20,986,860
Jun 2, 2026	39.90	39.98	37.40	38.72	38.72	-1.50%	17,861,412
Jun 1, 2026	41.34	42.76	39.18	39.31	39.31	-6.80%	22,125,943
May 29, 2026	40.85	42.80	39.85	42.18	42.18	2.38%	28,497,210
May 28, 2026	42.66	43.35	38.39	41.20	41.20	-3.42%	28,926,993
May 27, 2026	45.29	45.79	42.30	42.66	42.66	-6.53%	29,080,767
May 26, 2026	42.30	46.06	41.65	45.64	45.64	7.87%	39,294,100
May 25, 2026	43.00	44.00	41.31	42.31	42.31	-2.74%	23,310,150
May 22, 2026	43.00	44.39	41.50	43.50	43.50	-0.34%	28,422,739
May 21, 2026	45.00	45.60	43.10	43.65	43.65	0.97%	35,721,248
May 20, 2026	40.27	43.67	39.38	43.23	43.23	8.05%	36,148,257
May 19, 2026	41.01	41.40	38.60	40.01	40.01	-3.57%	30,805,379
May 18, 2026	40.38	41.88	39.00	41.49	41.49	2.72%	28,182,065
May 15, 2026	41.36	43.50	40.05	40.39	40.39	-2.93%	32,209,864
May 14, 2026	41.26	42.51	40.30	41.61	41.61	0.82%	31,869,310
May 13, 2026	42.79	43.00	40.60	41.27	41.27	-3.05%	40,030,380
May 12, 2026	44.89	45.24	42.10	42.57	42.57	-3.34%	36,821,470
May 11, 2026	45.76	46.46	43.21	44.04	44.04	-3.21%	35,056,520
May 8, 2026	48.03	48.99	44.80	45.50	45.50	-5.27%	34,530,280
May 7, 2026	50.79	51.50	46.85	48.03	48.03	-5.43%	39,132,200
May 6, 2026	51.50	52.66	50.02	50.79	50.79	-1.34%	21,973,270
Apr 30, 2026	48.91	52.73	48.50	51.48	51.48	4.34%	24,702,150
Apr 29, 2026	45.63	50.20	45.00	49.34	49.34	7.54%	32,879,180
Apr 28, 2026	45.80	47.18	44.45	45.88	45.88	0.04%	17,504,170
Apr 27, 2026	43.35	46.98	42.37	45.86	45.86	4.44%	36,390,330
Apr 24, 2026	40.89	44.52	40.89	43.91	43.91	7.52%	35,647,320
Apr 23, 2026	43.54	43.85	40.33	40.97	40.84	-7.01%	40,003,070
Apr 22, 2026	43.02	45.06	43.02	44.06	43.92	0.14%	17,000,350
Apr 21, 2026	45.29	45.88	43.80	44.00	43.86	-1.79%	19,515,550
Apr 20, 2026	45.45	46.36	44.41	44.80	44.66	-1.32%	22,106,890
Apr 17, 2026	47.00	48.39	44.83	45.40	45.26	-2.85%	25,816,260
Apr 16, 2026	43.94	47.68	43.93	46.73	46.58	7.47%	28,594,460
Apr 15, 2026	45.46	45.46	43.00	43.48	43.34	-4.36%	20,373,360
Apr 14, 2026	45.16	45.96	44.20	45.46	45.32	0.73%	28,450,210