GuoCheng Mining CO.,LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	31.44	32.65	31.42	32.23	-	2.84%	15,352,806
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
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