GuoChuang Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	44.20	46.53	44.11	45.23	45.23	3.01%	38,582,990
Jan 21, 2026	44.88	45.54	43.74	43.91	43.91	-3.69%	31,075,573
Jan 20, 2026	47.87	48.39	44.66	45.59	45.59	-4.50%	42,314,460
Jan 19, 2026	47.00	50.97	46.61	47.74	47.74	2.23%	49,806,790
Jan 16, 2026	49.67	52.01	46.53	46.70	46.70	-6.45%	63,034,630
Jan 15, 2026	51.71	55.26	49.43	49.92	49.92	-5.31%	85,650,220
Jan 14, 2026	43.61	52.72	43.61	52.72	52.72	20.01%	106,698,900
Jan 13, 2026	50.00	50.00	43.34	43.93	43.93	-9.46%	72,742,612
Jan 12, 2026	40.91	48.52	39.80	48.52	48.52	20.01%	85,508,131
Jan 9, 2026	39.75	41.51	39.50	40.43	40.43	0.55%	40,300,320
Jan 8, 2026	39.48	41.52	39.00	40.21	40.21	1.67%	48,268,000
Jan 7, 2026	38.40	40.70	38.28	39.55	39.55	1.85%	41,996,580
Jan 6, 2026	37.03	39.80	36.81	38.83	38.83	5.09%	50,858,370
Jan 5, 2026	35.09	36.95	34.97	36.95	36.95	5.90%	34,670,720
Dec 31, 2025	36.03	36.30	34.40	34.89	34.89	-3.38%	31,248,270
Dec 30, 2025	36.08	36.98	35.70	36.11	36.11	-0.77%	23,864,750
Dec 29, 2025	37.15	37.40	36.30	36.39	36.39	-2.91%	26,047,700
Dec 26, 2025	37.50	38.49	37.02	37.48	37.48	1.16%	41,179,430
Dec 25, 2025	36.72	37.37	36.46	37.05	37.05	0.14%	23,773,577
Dec 24, 2025	36.77	37.47	36.50	37.00	37.00	0.16%	26,761,740
Dec 23, 2025	37.80	38.35	36.69	36.94	36.94	1.12%	43,337,410
Dec 22, 2025	35.79	37.20	35.69	36.53	36.53	2.93%	29,005,560
Dec 19, 2025	36.10	37.00	35.37	35.49	35.49	-1.69%	28,458,490
Dec 18, 2025	36.70	37.36	35.75	36.10	36.10	-3.99%	29,801,960
Dec 17, 2025	37.00	38.28	36.02	37.60	37.60	1.62%	39,581,987
Dec 16, 2025	38.54	38.68	36.50	37.00	37.00	-3.39%	33,512,120
Dec 15, 2025	34.92	40.00	34.50	38.30	38.30	8.93%	63,652,860
Dec 12, 2025	36.76	36.91	34.68	35.16	35.16	-6.34%	46,050,512
Dec 11, 2025	36.80	38.32	36.21	37.54	37.54	5.57%	61,439,090
Dec 10, 2025	35.58	35.80	34.80	35.56	35.56	-0.86%	19,627,390
Dec 9, 2025	36.12	37.15	35.81	35.87	35.87	-2.05%	26,085,170
Dec 8, 2025	35.58	38.00	35.58	36.62	36.62	3.89%	42,861,980
Dec 5, 2025	34.31	36.25	33.61	35.25	35.25	5.22%	40,485,340
Dec 4, 2025	33.98	34.16	33.41	33.50	33.50	0.12%	16,504,400
Dec 3, 2025	34.20	34.30	33.35	33.46	33.46	-2.31%	15,288,910
Dec 2, 2025	34.80	35.00	34.10	34.25	34.25	-2.48%	14,183,940
Dec 1, 2025	35.29	35.54	34.91	35.12	35.12	-0.62%	18,291,890
Nov 28, 2025	34.29	35.50	34.28	35.34	35.34	3.27%	23,648,120
Nov 27, 2025	34.67	35.45	34.10	34.22	34.22	-1.69%	17,849,775
Nov 26, 2025	35.54	35.60	34.69	34.81	34.81	-2.47%	24,456,148
Nov 25, 2025	35.52	36.85	35.40	35.69	35.69	3.69%	32,571,870
Nov 24, 2025	34.88	34.98	33.64	34.42	34.42	0.64%	21,685,740
Nov 21, 2025	35.51	36.18	33.81	34.20	34.20	-6.28%	38,172,690
Nov 20, 2025	36.80	37.81	36.45	36.49	36.49	-0.11%	33,047,631
Nov 19, 2025	38.99	38.99	36.00	36.53	36.53	-8.67%	52,649,060
Nov 18, 2025	39.04	41.87	38.56	40.00	40.00	1.45%	62,216,250
Nov 17, 2025	37.74	39.89	37.61	39.43	39.43	4.76%	51,769,270
Nov 14, 2025	39.10	40.30	37.64	37.64	37.64	-2.44%	49,332,800
Nov 13, 2025	38.49	39.50	38.21	38.58	38.58	0.13%	33,374,000
Nov 12, 2025	39.11	39.45	37.90	38.53	38.53	-1.96%	32,573,500