GuoChuang Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.40	25.84	24.40	24.99	24.99	4.69%	16,484,916
Jul 30, 2026	24.10	24.55	23.81	23.87	23.87	-1.16%	9,319,861
Jul 29, 2026	24.46	24.73	23.40	24.15	24.15	-1.75%	13,557,400
Jul 28, 2026	23.88	25.05	23.68	24.58	24.58	2.72%	15,788,595
Jul 27, 2026	22.66	24.00	22.40	23.93	23.93	7.26%	11,798,920
Jul 24, 2026	22.69	23.04	22.29	22.31	22.31	-3.34%	6,332,710
Jul 23, 2026	23.11	23.40	22.60	23.08	23.08	3.27%	9,714,331
Jul 22, 2026	22.99	23.12	22.28	22.35	22.35	-2.78%	7,819,659
Jul 21, 2026	22.01	23.04	20.71	22.99	22.99	4.12%	13,379,700
Jul 20, 2026	22.88	23.38	21.40	22.08	22.08	-1.60%	11,527,651
Jul 17, 2026	24.09	24.25	22.26	22.44	22.44	-7.20%	9,778,938
Jul 16, 2026	24.03	24.71	23.62	24.18	24.18	0.54%	8,232,454
Jul 15, 2026	24.17	24.75	23.95	24.05	24.05	-1.43%	6,660,537
Jul 14, 2026	24.68	24.73	23.08	24.40	24.40	-0.33%	9,065,616
Jul 13, 2026	26.30	26.54	24.45	24.48	24.48	-8.14%	10,600,051
Jul 10, 2026	26.10	27.56	25.92	26.65	26.65	1.29%	11,891,234
Jul 9, 2026	25.51	26.40	24.85	26.31	26.31	2.14%	10,454,692
Jul 8, 2026	25.56	25.93	25.00	25.76	25.76	0.31%	7,798,044
Jul 7, 2026	26.12	26.85	25.67	25.68	25.68	-1.76%	9,410,406
Jul 6, 2026	27.34	27.35	26.07	26.14	26.14	-4.46%	8,507,376
Jul 3, 2026	26.96	27.81	26.64	27.36	27.36	2.74%	11,109,715
Jul 2, 2026	27.06	27.71	26.55	26.63	26.63	-1.59%	10,783,107
Jul 1, 2026	26.83	27.57	26.64	27.06	27.06	0.45%	10,482,632
Jun 30, 2026	26.30	27.20	25.91	26.94	26.94	2.94%	10,752,689
Jun 29, 2026	27.00	27.30	25.76	26.17	26.17	-3.07%	12,317,172
Jun 26, 2026	28.35	28.51	26.89	27.00	27.00	-7.50%	15,821,795
Jun 25, 2026	30.16	31.12	29.13	29.19	29.19	-4.83%	15,022,940
Jun 24, 2026	30.68	31.40	29.65	30.67	30.67	-0.03%	18,415,055
Jun 23, 2026	29.85	31.22	29.77	30.68	30.68	4.25%	24,644,511
Jun 22, 2026	29.50	29.90	28.02	29.43	29.43	-1.08%	14,830,449
Jun 18, 2026	28.93	30.25	28.93	29.75	29.75	3.16%	14,269,510
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