GuoChuang Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	21.00	21.41	19.88	19.88	19.88	-7.45%	11,423,096
Oct 29, 2026	22.50	22.50	21.45	21.48	21.48	-4.41%	7,069,498
Oct 28, 2026	22.44	22.80	22.00	22.47	22.47	0.99%	8,675,369
Oct 27, 2026	22.79	23.75	22.25	22.25	22.25	-2.03%	12,646,960
Oct 26, 2026	22.04	23.45	21.88	22.71	22.71	2.62%	13,373,300
Oct 23, 2026	20.90	22.29	19.87	22.13	22.13	3.51%	12,928,088
Oct 22, 2026	22.05	22.20	21.38	21.38	21.38	-2.20%	7,666,825
Oct 21, 2026	22.76	22.76	21.81	21.86	21.86	-2.24%	10,477,386
Oct 20, 2026	20.97	22.41	20.90	22.36	22.36	6.73%	12,463,864
Oct 19, 2026	21.00	21.35	20.60	20.95	20.95	-0.66%	6,040,459
Oct 16, 2026	21.67	22.38	20.96	21.09	21.09	-	7,545,000
Oct 15, 2026	21.35	21.87	21.03	21.09	21.09	-3.79%	6,055,738
Oct 14, 2026	22.36	22.40	21.89	21.92	21.92	-2.53%	5,190,308
Oct 13, 2026	21.88	22.78	21.41	22.49	22.49	0.63%	8,004,787
Oct 12, 2026	22.20	22.74	21.84	22.35	22.35	0.18%	9,172,622
Oct 9, 2026	21.36	22.43	20.30	22.31	22.31	3.24%	12,438,720
Oct 8, 2026	22.39	22.55	21.42	21.61	21.61	-4.25%	8,518,300
Sep 30, 2026	23.36	23.46	22.50	22.57	22.57	-1.61%	8,286,491
Sep 29, 2026	22.41	23.35	22.37	22.94	22.94	1.59%	9,783,927
Sep 28, 2026	23.75	23.86	22.40	22.58	22.58	-5.40%	14,390,993
Sep 24, 2026	25.10	25.39	23.79	23.87	23.87	-6.98%	24,513,073
Sep 23, 2026	23.61	26.50	23.07	25.66	25.66	11.91%	38,140,386
Sep 22, 2026	23.00	23.30	22.81	22.93	22.93	0.31%	4,913,500
Sep 21, 2026	22.79	22.98	22.63	22.86	22.86	0.62%	5,253,379
Sep 18, 2026	22.30	23.01	22.28	22.72	22.72	3.04%	7,955,254
Sep 17, 2026	22.01	22.47	21.86	22.05	22.05	-0.18%	4,508,924
Sep 16, 2026	21.85	22.22	21.57	22.09	22.09	0.55%	5,371,688
Sep 15, 2026	22.22	22.65	21.94	21.97	21.97	-1.39%	5,339,800
Sep 14, 2026	22.05	22.69	22.03	22.28	22.28	0.13%	4,405,232
Sep 11, 2026	22.86	22.86	21.86	22.25	22.25	-3.18%	5,627,240
Sep 10, 2026	23.07	23.23	22.70	22.98	22.98	-0.99%	4,149,378
Sep 9, 2026	23.91	23.97	23.19	23.21	23.21	-1.98%	4,422,158
Sep 8, 2026	23.88	24.13	23.57	23.68	23.68	-1.00%	3,760,643
Sep 7, 2026	24.11	24.25	23.69	23.92	23.92	-0.50%	5,966,900
Sep 4, 2026	24.31	25.17	23.90	24.04	24.04	0.21%	10,566,712
Sep 3, 2026	24.73	24.98	23.82	23.99	23.99	-0.66%	5,774,858
Sep 2, 2026	24.08	24.37	23.82	24.15	24.15	-1.07%	4,929,320
Sep 1, 2026	23.97	24.60	23.73	24.41	24.41	1.54%	7,397,546
Aug 31, 2026	23.27	24.08	23.18	24.04	24.04	1.74%	5,340,669
Aug 28, 2026	24.20	24.39	23.63	23.63	23.63	-0.80%	7,085,130
Aug 27, 2026	23.56	23.89	23.41	23.82	23.82	1.15%	5,805,872
Aug 26, 2026	23.17	24.25	23.00	23.55	23.55	2.21%	8,722,853
Aug 25, 2026	22.96	23.17	21.90	23.04	23.04	-1.33%	8,861,037
Aug 24, 2026	23.93	24.22	22.98	23.35	23.35	-3.19%	6,771,863
Aug 21, 2026	23.66	24.56	23.32	24.12	24.12	0.84%	6,803,544
Aug 20, 2026	24.02	24.36	23.77	23.92	23.92	0.42%	5,117,189
Aug 19, 2026	25.15	25.31	23.80	23.82	23.82	-6.81%	8,278,690
Aug 18, 2026	26.02	26.02	25.08	25.56	25.56	-1.96%	7,123,303
Aug 17, 2026	25.71	26.17	25.38	26.07	26.07	1.60%	6,350,446
Aug 14, 2026	25.94	26.24	25.10	25.66	25.66	-0.70%	8,418,100