GuoChuang Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	28.77	29.23	28.50	28.84	28.84	-1.74%	12,185,245
Jun 16, 2026	29.91	30.22	29.01	29.35	29.35	-0.44%	11,418,612
Jun 15, 2026	29.15	29.50	28.81	29.48	29.48	2.54%	10,381,620
Jun 12, 2026	28.89	29.66	28.63	28.75	28.75	2.68%	12,739,316
Jun 11, 2026	28.60	28.69	27.66	28.00	28.00	-3.05%	10,691,220
Jun 10, 2026	30.04	30.29	28.55	28.88	28.88	-5.28%	12,404,995
Jun 9, 2026	30.60	30.74	29.93	30.49	30.49	1.60%	8,277,910
Jun 8, 2026	31.03	31.47	29.51	30.01	30.01	-6.86%	14,199,656
Jun 5, 2026	33.01	33.03	30.92	32.22	32.22	-3.71%	16,787,413
Jun 4, 2026	34.03	34.50	33.20	33.46	33.46	-5.19%	17,467,271
Jun 3, 2026	35.00	36.58	34.70	35.29	35.29	1.96%	20,574,980
Jun 2, 2026	34.69	35.57	33.79	34.61	34.61	-0.92%	13,917,503
Jun 1, 2026	35.08	36.27	34.50	34.93	34.93	0.95%	17,363,870
May 29, 2026	37.16	38.25	34.23	34.60	34.60	-5.15%	22,047,480
May 28, 2026	37.46	37.47	35.50	36.48	36.48	-2.67%	18,275,729
May 27, 2026	38.84	39.32	37.25	37.48	37.48	-4.73%	20,598,574
May 26, 2026	39.06	40.27	38.61	39.34	39.34	-2.24%	28,030,986
May 25, 2026	36.60	40.38	36.60	40.24	40.24	8.79%	47,258,990
May 22, 2026	38.62	39.73	36.60	36.99	36.99	8.76%	39,025,918
May 21, 2026	36.44	36.60	33.88	34.01	34.01	-5.79%	15,529,137
May 20, 2026	36.89	37.18	35.80	36.10	36.10	-3.11%	11,251,250
May 19, 2026	36.32	37.30	35.90	37.26	37.26	2.53%	11,766,543
May 18, 2026	36.53	37.17	36.02	36.34	36.34	-1.28%	11,054,084
May 15, 2026	37.24	38.00	36.40	36.81	36.81	0.03%	15,701,701
May 14, 2026	38.95	39.18	36.78	36.80	36.80	-2.67%	16,785,409
May 13, 2026	37.40	38.18	36.84	37.81	37.81	1.10%	16,649,620
May 12, 2026	39.00	39.56	37.38	37.40	37.40	-5.12%	23,162,054
May 11, 2026	38.94	39.99	38.35	39.42	39.42	3.00%	26,493,160
May 8, 2026	37.94	38.38	37.60	38.27	38.27	0.98%	16,921,113
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