Skip to main content
logo
GuoChuang Software Co.,Ltd. (SHE:300520)
China flag China · Delayed Price · Currency is CNY
23.63
-0.19 (-0.80%)
At close: Aug 28, 2026

GuoChuang Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202623.5623.8923.4123.8223.821.15%5,805,872
Aug 26, 202623.1724.2523.0023.5523.552.21%8,723,653
Aug 25, 202622.9623.1721.9023.0423.04-1.33%8,861,037
Aug 24, 202623.9324.2222.9823.3523.35-3.19%6,772,263
Aug 21, 202623.6624.5623.3224.1224.120.84%6,804,044
Aug 20, 202624.0224.3623.7723.9223.920.42%5,117,189
Aug 19, 202625.1525.3123.8023.8223.82-6.81%8,279,590
Aug 18, 202626.0226.0225.0825.5625.56-1.96%7,125,303
Aug 17, 202625.7126.1725.3826.0726.071.60%6,353,646
Aug 14, 202625.9426.2425.1025.6625.66-0.70%8,418,100
Aug 13, 202626.8726.9525.8325.8425.84-3.65%10,347,200
Aug 12, 202626.0827.2125.8126.8226.823.35%13,355,680
Aug 11, 202627.0227.0725.8325.9525.95-3.85%10,999,850
Aug 10, 202626.7827.1026.1426.9926.992.31%9,479,706
Aug 7, 202626.4726.5625.5226.3826.38-0.45%10,317,552
Aug 6, 202626.6027.1526.0426.5026.50-1.56%11,569,404
Aug 5, 202626.2026.9726.0226.9226.922.09%12,486,077
Aug 4, 202625.7126.3725.4826.3726.372.93%12,667,267
Aug 3, 202625.0226.1624.4825.6225.622.52%13,766,164
Jul 31, 202624.4025.8424.4024.9924.994.69%16,484,916
Jul 30, 202624.1024.5523.8123.8723.87-1.16%9,319,861
Jul 29, 202624.4624.7323.4024.1524.15-1.75%13,557,400
Jul 28, 202623.8825.0523.6824.5824.582.72%15,788,595
Jul 27, 202622.6624.0022.4023.9323.937.26%11,798,920
Jul 24, 202622.6923.0422.2922.3122.31-3.34%6,332,710
Jul 23, 202623.1123.4022.6023.0823.083.27%9,714,331
Jul 22, 202622.9923.1222.2822.3522.35-2.78%7,819,659
Jul 21, 202622.0123.0420.7122.9922.994.12%13,379,700
Jul 20, 202622.8823.3821.4022.0822.08-1.60%11,527,651
Jul 17, 202624.0924.2522.2622.4422.44-7.20%9,778,938
Jul 16, 202624.0324.7123.6224.1824.180.54%8,232,454
Jul 15, 202624.1724.7523.9524.0524.05-1.43%6,660,537
Jul 14, 202624.6824.7323.0824.4024.40-0.33%9,065,616
Jul 13, 202626.3026.5424.4524.4824.48-8.14%10,600,051
Jul 10, 202626.1027.5625.9226.6526.651.29%11,891,234
Jul 9, 202625.5126.4024.8526.3126.312.14%10,454,692
Jul 8, 202625.5625.9325.0025.7625.760.31%7,798,044
Jul 7, 202626.1226.8525.6725.6825.68-1.76%9,410,406
Jul 6, 202627.3427.3526.0726.1426.14-4.46%8,507,376
Jul 3, 202626.9627.8126.6427.3627.362.74%11,109,715
Jul 2, 202627.0627.7126.5526.6326.63-1.59%10,783,107
Jul 1, 202626.8327.5726.6427.0627.060.45%10,482,632
Jun 30, 202626.3027.2025.9126.9426.942.94%10,752,689
Jun 29, 202627.0027.3025.7626.1726.17-3.07%12,317,172
Jun 26, 202628.3528.5126.8927.0027.00-7.50%15,821,795
Jun 25, 202630.1631.1229.1329.1929.19-4.83%15,022,940
Jun 24, 202630.6831.4029.6530.6730.67-0.03%18,415,055
Jun 23, 202629.8531.2229.7730.6830.684.25%24,644,511
Jun 22, 202629.5029.9028.0229.4329.43-1.08%14,830,449
Jun 18, 202628.9330.2528.9329.7529.753.16%14,269,510