GuoCheng Mining CO.,LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	18.75	19.15	18.69	19.14	19.14	1.54%	3,075,800
Nov 2, 2026	18.83	19.15	18.21	18.85	18.85	-0.32%	17,932,446
Oct 30, 2026	18.75	19.65	18.52	18.91	18.91	-1.92%	14,013,423
Oct 29, 2026	20.10	20.18	19.20	19.28	19.28	-4.60%	13,439,635
Oct 28, 2026	20.35	20.59	20.11	20.21	20.21	-	11,458,762
Oct 27, 2026	20.73	21.04	20.13	20.21	20.21	-0.88%	15,663,873
Oct 26, 2026	21.00	21.08	19.80	20.39	20.39	-3.82%	17,130,934
Oct 23, 2026	20.27	21.29	19.70	21.20	21.20	2.61%	19,400,071
Oct 22, 2026	21.81	22.22	20.66	20.66	20.66	-5.66%	15,899,610
Oct 21, 2026	22.36	22.67	21.88	21.90	21.90	-2.54%	11,206,196
Oct 20, 2026	22.20	22.64	21.93	22.47	22.47	0.81%	10,564,967
Oct 19, 2026	22.59	22.86	22.05	22.29	22.29	-1.98%	11,271,817
Oct 16, 2026	23.20	23.28	22.56	22.74	22.74	-0.92%	9,668,449
Oct 15, 2026	22.90	23.36	22.63	22.95	22.95	-2.59%	12,585,780
Oct 14, 2026	24.00	24.54	23.49	23.56	23.56	-1.30%	11,931,940
Oct 13, 2026	23.50	24.12	23.05	23.87	23.87	-0.91%	13,309,746
Oct 12, 2026	24.75	25.02	23.70	24.09	24.09	-3.25%	18,214,580
Oct 9, 2026	24.99	25.13	24.25	24.90	24.90	-0.32%	16,846,880
Oct 8, 2026	24.36	25.45	23.93	24.98	24.98	3.05%	17,420,559
Sep 30, 2026	24.15	24.44	23.93	24.24	24.24	0.37%	7,409,460
Sep 29, 2026	23.99	24.27	23.82	24.15	24.15	1.00%	8,824,049
Sep 28, 2026	24.65	24.72	23.76	23.91	23.91	-4.13%	11,631,575
Sep 24, 2026	25.42	25.70	24.92	24.94	24.94	-2.35%	12,556,524
Sep 23, 2026	26.68	26.74	25.50	25.54	25.54	-3.91%	17,416,008
Sep 22, 2026	26.04	26.95	25.91	26.58	26.58	2.11%	18,859,856
Sep 21, 2026	25.68	26.48	25.62	26.03	26.03	1.68%	18,199,023
Sep 18, 2026	26.30	26.54	25.54	25.60	25.60	-1.73%	17,274,033
Sep 17, 2026	25.88	26.33	25.46	26.05	26.05	0.15%	16,628,852
Sep 16, 2026	25.63	26.35	25.35	26.01	26.01	0.89%	12,419,535
Sep 15, 2026	26.09	26.33	25.71	25.78	25.78	-1.98%	9,341,627
Sep 14, 2026	26.01	26.45	25.67	26.30	26.30	-0.15%	9,754,800
Sep 11, 2026	27.14	27.14	25.62	26.34	26.34	-4.67%	15,985,545
Sep 10, 2026	27.62	27.94	27.40	27.63	27.63	0.25%	13,025,316
Sep 9, 2026	27.53	27.94	27.24	27.56	27.56	-0.58%	12,340,059
Sep 8, 2026	27.73	28.12	27.52	27.72	27.72	0.51%	12,974,673
Sep 7, 2026	27.80	28.04	27.28	27.58	27.58	-1.32%	15,389,050
Sep 4, 2026	29.06	29.20	27.70	27.95	27.95	-3.29%	15,616,987
Sep 3, 2026	29.00	29.55	28.81	28.90	28.90	0.49%	13,549,310
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