GuoCheng Mining CO.,LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	7.18%	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
Apr 13, 2026	40.40	45.13	40.40	45.13	44.99	9.99%	26,855,830
Apr 10, 2026	40.40	43.58	40.00	41.03	40.90	2.94%	29,530,730
Apr 9, 2026	40.39	41.18	38.91	39.86	39.73	-1.31%	22,534,610
Apr 8, 2026	38.99	40.82	38.57	40.39	40.26	2.05%	25,217,040
Apr 7, 2026	39.88	40.55	38.27	39.58	39.45	-1.10%	19,679,520
Apr 3, 2026	40.30	41.17	38.64	40.02	39.89	0.83%	20,378,520
Apr 2, 2026	39.24	40.93	38.04	39.69	39.56	1.64%	30,280,240
Apr 1, 2026	38.85	40.25	36.80	39.05	38.93	0.46%	30,284,380
Mar 31, 2026	41.22	41.99	38.67	38.87	38.75	-8.33%	44,033,850
Mar 30, 2026	42.55	43.00	40.72	42.40	42.27	-0.09%	36,553,830
Mar 27, 2026	39.38	43.43	39.12	42.44	42.31	7.50%	47,613,250
Mar 26, 2026	37.00	40.62	37.00	39.48	39.35	4.72%	35,434,570
Mar 25, 2026	36.83	37.95	36.28	37.70	37.58	5.13%	39,216,010
Mar 24, 2026	33.35	35.86	32.80	35.86	35.75	10.00%	47,327,590
Mar 23, 2026	30.30	33.66	29.80	32.60	32.50	6.54%	43,728,160
Mar 20, 2026	30.02	31.86	29.43	30.60	30.50	2.31%	38,075,270
Mar 19, 2026	32.00	32.08	29.53	29.91	29.82	-8.42%	36,719,190
Mar 18, 2026	34.80	35.39	32.04	32.66	32.56	-6.36%	29,364,560
Mar 17, 2026	36.00	36.75	34.77	34.88	34.77	-3.19%	14,392,060
Mar 16, 2026	36.03	37.55	35.00	36.03	35.92	-1.02%	23,263,680
Mar 13, 2026	35.94	38.25	35.70	36.40	36.28	1.00%	23,868,930
Mar 12, 2026	35.50	36.62	34.91	36.04	35.93	0.90%	21,118,870
Mar 11, 2026	34.60	36.18	34.40	35.72	35.61	2.06%	28,454,810
Mar 10, 2026	36.11	36.60	34.53	35.00	34.89	-0.23%	20,402,240
Mar 9, 2026	33.47	35.85	32.50	35.08	34.97	1.48%	28,719,800
Mar 6, 2026	35.00	35.76	34.17	34.57	34.46	-1.45%	17,944,500
Mar 5, 2026	35.88	36.99	34.86	35.08	34.97	1.10%	30,036,750