Skip to main content
logo
GuoChuang Software Co.,Ltd. (SHE:300520)
China flag China · Delayed Price · Currency is CNY
21.61
0.00 (0.00%)
At close: Oct 8, 2026

GuoChuang Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202622.3922.5521.4221.6121.61-4.25%8,518,300
Sep 30, 202623.3623.4622.5022.5722.57-1.61%8,290,091
Sep 29, 202622.4123.3522.3722.9422.941.59%9,783,927
Sep 28, 202623.7523.8622.4022.5822.58-5.40%14,393,093
Sep 24, 202625.1025.3923.7923.8723.87-6.98%24,513,070
Sep 23, 202623.6126.5023.0725.6625.6611.91%38,148,286
Sep 22, 202623.0023.3022.8122.9322.930.31%4,914,000
Sep 21, 202622.7922.9822.6322.8622.860.62%5,253,379
Sep 18, 202622.3023.0122.2822.7222.723.04%7,955,254
Sep 17, 202622.0122.4721.8622.0522.05-0.18%4,508,924
Sep 16, 202621.8522.2221.5722.0922.090.55%5,372,488
Sep 15, 202622.2222.6521.9421.9721.97-1.39%5,342,700
Sep 14, 202622.0522.6922.0322.2822.280.13%4,405,232
Sep 11, 202622.8622.8621.8622.2522.25-3.18%5,627,240
Sep 10, 202623.0723.2322.7022.9822.98-0.99%4,149,378
Sep 9, 202623.9123.9723.1923.2123.21-1.98%4,423,458
Sep 8, 202623.8824.1323.5723.6823.68-1.00%3,760,643
Sep 7, 202624.1124.2523.6923.9223.92-0.50%5,968,300
Sep 4, 202624.3125.1723.9024.0424.040.21%10,578,312
Sep 3, 202624.7324.9823.8223.9923.99-0.66%5,774,958
Sep 2, 202624.0824.3723.8224.1524.15-1.07%4,929,320
Sep 1, 202623.9724.6023.7324.4124.411.54%7,397,546
Aug 31, 202623.2724.0823.1824.0424.041.74%5,341,269
Aug 28, 202624.2024.3923.6323.6323.63-0.80%7,085,130
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