GuoChuang Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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