GuoChuang Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	37.03	38.02	36.93	37.90	37.90	2.85%	16,008,428
May 6, 2026	35.95	37.76	35.93	36.85	36.85	5.59%	22,352,790
Apr 30, 2026	34.05	34.92	34.05	34.90	34.90	1.78%	9,006,009
Apr 29, 2026	33.38	34.46	33.30	34.29	34.29	3.03%	10,352,260
Apr 28, 2026	33.81	34.27	32.82	33.28	33.28	-4.48%	13,965,424
Apr 27, 2026	33.90	35.00	33.51	34.84	34.84	2.17%	10,604,930
Apr 24, 2026	34.33	34.53	33.66	34.10	34.10	-1.27%	9,290,950
Apr 23, 2026	35.75	36.09	34.42	34.54	34.54	-4.11%	13,526,440
Apr 22, 2026	35.97	36.33	35.65	36.02	36.02	-0.17%	10,621,219
Apr 21, 2026	36.99	36.99	35.77	36.08	36.08	-2.85%	11,960,820
Apr 20, 2026	36.91	37.30	36.55	37.14	37.14	-0.16%	12,685,764
Apr 17, 2026	37.63	37.79	36.96	37.20	37.20	-3.12%	19,468,632
Apr 16, 2026	38.78	39.24	37.98	38.40	38.40	3.73%	27,296,360
Apr 15, 2026	39.18	39.56	36.93	37.02	37.02	2.21%	30,772,710
Apr 14, 2026	36.20	36.55	35.87	36.22	36.22	1.34%	10,517,285
Apr 13, 2026	35.31	35.96	35.16	35.74	35.74	0.31%	8,015,177
Apr 10, 2026	35.85	36.36	35.60	35.63	35.63	0.56%	9,537,094
Apr 9, 2026	35.81	36.13	35.29	35.43	35.43	-2.64%	9,901,676
Apr 8, 2026	35.00	36.42	34.91	36.39	36.39	7.73%	15,260,040
Apr 7, 2026	33.93	34.25	33.59	33.78	33.78	-0.03%	6,149,271
Apr 3, 2026	34.27	34.66	33.66	33.79	33.79	-0.24%	8,176,256
Apr 2, 2026	35.12	35.13	33.64	33.87	33.87	-4.21%	10,090,059
Apr 1, 2026	35.50	35.69	35.00	35.36	35.36	1.99%	9,074,563
Mar 31, 2026	35.28	36.06	34.63	34.67	34.67	-2.06%	8,737,300
Mar 30, 2026	34.74	35.56	34.44	35.40	35.40	-0.08%	8,568,156
Mar 27, 2026	34.45	35.84	34.37	35.43	35.43	1.23%	8,585,886
Mar 26, 2026	36.35	36.41	34.81	35.00	35.00	-4.06%	11,539,270
Mar 25, 2026	36.21	37.10	36.21	36.48	36.48	0.86%	10,411,910
Mar 24, 2026	36.04	36.30	35.02	36.17	36.17	2.29%	11,559,660
Mar 23, 2026	36.94	37.41	34.91	35.36	35.36	-6.48%	17,405,291
Mar 20, 2026	39.83	40.10	37.81	37.81	37.81	-3.64%	12,732,160
Mar 19, 2026	38.56	40.32	38.39	39.24	39.24	-0.63%	12,877,681
Mar 18, 2026	38.51	39.65	38.29	39.49	39.49	3.03%	11,600,040
Mar 17, 2026	40.20	40.45	38.29	38.33	38.33	-4.41%	14,430,730
Mar 16, 2026	40.63	40.78	38.97	40.10	40.10	-2.43%	16,043,180
Mar 13, 2026	40.88	41.78	40.18	41.10	41.10	-0.89%	15,010,150
Mar 12, 2026	42.20	42.66	40.88	41.47	41.47	-2.33%	15,563,730
Mar 11, 2026	43.55	44.11	42.45	42.46	42.46	-3.06%	17,848,530
Mar 10, 2026	43.58	43.91	42.85	43.80	43.80	2.67%	20,033,650
Mar 9, 2026	41.90	42.87	41.40	42.66	42.66	-1.32%	20,371,540
Mar 6, 2026	44.33	44.50	43.11	43.23	43.23	-2.92%	26,069,400
Mar 5, 2026	42.80	46.36	42.00	44.53	44.53	8.08%	48,346,910
Mar 4, 2026	40.20	41.85	40.06	41.20	41.20	1.23%	15,428,440
Mar 3, 2026	43.89	44.32	40.48	40.70	40.70	-6.00%	26,762,750
Mar 2, 2026	44.72	44.95	43.05	43.30	43.30	-5.48%	33,335,770
Feb 27, 2026	46.51	48.45	45.66	45.81	45.81	2.48%	32,401,860
Feb 26, 2026	45.30	46.49	43.98	44.70	44.70	-0.49%	27,614,340
Feb 25, 2026	44.41	45.50	43.50	44.92	44.92	0.99%	27,130,242
Feb 24, 2026	49.00	49.00	43.08	44.48	44.48	-13.98%	48,861,935
Feb 13, 2026	51.00	52.98	50.30	51.71	51.71	0.33%	35,516,562