GuoCheng Mining CO.,LTD (SHE:000688)
China
· Delayed Price · Currency is CNY 21.76
-0.41 (-1.85%)
At close: Dec 5, 2025
GuoCheng Mining CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.00 | 22.52 | 21.50 | 21.76 | 21.76 | -1.85% | 25,408,495 |
| Dec 4, 2025 | 22.48 | 23.09 | 21.92 | 22.17 | 22.17 | -0.89% | 21,795,360 |
| Dec 3, 2025 | 24.22 | 24.42 | 22.10 | 22.37 | 22.37 | -7.64% | 45,127,460 |
| Dec 2, 2025 | 24.64 | 24.68 | 23.56 | 24.22 | 24.22 | -2.02% | 27,626,700 |
| Dec 1, 2025 | 26.88 | 26.88 | 24.40 | 24.72 | 24.72 | -3.13% | 40,929,610 |
| Nov 28, 2025 | 24.60 | 26.20 | 24.36 | 25.52 | 25.52 | 5.63% | 40,704,000 |
| Nov 27, 2025 | 25.08 | 25.20 | 24.13 | 24.16 | 24.16 | -3.78% | 35,032,831 |
| Nov 26, 2025 | 25.95 | 26.99 | 24.00 | 25.11 | 25.11 | -1.41% | 45,441,710 |
| Nov 25, 2025 | 23.99 | 25.94 | 23.22 | 25.47 | 25.47 | 6.04% | 66,398,320 |
| Nov 24, 2025 | 24.02 | 25.00 | 24.02 | 24.02 | 24.02 | -10.00% | 25,510,470 |
| Nov 21, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -9.98% | 3,781,600 |
| Nov 20, 2025 | 27.96 | 31.04 | 27.48 | 29.65 | 29.65 | 4.99% | 61,062,920 |
| Nov 19, 2025 | 27.71 | 28.98 | 26.45 | 28.24 | 28.24 | 4.01% | 70,831,920 |
| Nov 18, 2025 | 29.74 | 30.51 | 26.30 | 27.15 | 27.15 | -2.13% | 100,674,800 |
| Nov 17, 2025 | 26.00 | 27.74 | 25.94 | 27.74 | 27.74 | 9.99% | 46,073,850 |
| Nov 14, 2025 | 25.00 | 26.57 | 24.53 | 25.22 | 25.22 | 3.40% | 58,941,710 |
| Nov 13, 2025 | 22.74 | 24.39 | 22.58 | 24.39 | 24.39 | 10.01% | 50,063,830 |
| Nov 12, 2025 | 22.78 | 23.33 | 21.70 | 22.17 | 22.17 | -3.65% | 47,616,870 |
| Nov 11, 2025 | 21.01 | 23.01 | 20.50 | 23.01 | 23.01 | 9.99% | 50,801,580 |
| Nov 10, 2025 | 19.60 | 20.92 | 19.60 | 20.92 | 20.92 | 9.99% | 28,004,770 |
| Nov 7, 2025 | 17.77 | 19.30 | 17.76 | 19.02 | 19.02 | 7.64% | 36,196,430 |
| Nov 6, 2025 | 17.99 | 18.28 | 17.42 | 17.67 | 17.67 | -1.83% | 28,950,770 |
| Nov 5, 2025 | 16.36 | 18.10 | 16.17 | 18.00 | 18.00 | 9.42% | 39,148,950 |
| Nov 4, 2025 | 18.10 | 18.14 | 16.45 | 16.45 | 16.45 | -10.01% | 30,490,520 |
| Nov 3, 2025 | 18.13 | 18.55 | 17.58 | 18.28 | 18.28 | 0.77% | 26,741,710 |
| Oct 31, 2025 | 17.46 | 18.88 | 17.46 | 18.14 | 18.14 | 5.47% | 43,071,320 |
| Oct 30, 2025 | 15.78 | 17.45 | 15.64 | 17.20 | 17.20 | 8.45% | 48,097,550 |
| Oct 29, 2025 | 14.65 | 16.15 | 14.59 | 15.86 | 15.86 | 7.67% | 23,983,480 |
| Oct 28, 2025 | 14.93 | 15.06 | 14.68 | 14.73 | 14.73 | -2.26% | 8,444,899 |
| Oct 27, 2025 | 14.77 | 15.13 | 14.68 | 15.07 | 15.07 | 2.03% | 12,628,820 |
| Oct 24, 2025 | 14.35 | 15.46 | 14.35 | 14.77 | 14.77 | 2.93% | 21,743,590 |
| Oct 23, 2025 | 14.08 | 14.44 | 13.80 | 14.35 | 14.35 | 0.99% | 12,269,400 |
| Oct 22, 2025 | 14.00 | 14.28 | 13.64 | 14.21 | 14.21 | 0.42% | 12,201,100 |
| Oct 21, 2025 | 14.30 | 14.33 | 14.06 | 14.15 | 14.15 | - | 7,327,600 |
| Oct 20, 2025 | 14.46 | 14.54 | 14.06 | 14.15 | 14.15 | -2.14% | 10,225,120 |
| Oct 17, 2025 | 14.53 | 15.04 | 14.35 | 14.46 | 14.46 | 0.14% | 19,031,050 |
| Oct 16, 2025 | 14.71 | 14.92 | 14.35 | 14.44 | 14.44 | -2.17% | 10,493,270 |
| Oct 15, 2025 | 15.03 | 15.13 | 14.60 | 14.76 | 14.76 | 0.54% | 13,155,930 |
| Oct 14, 2025 | 15.43 | 15.65 | 14.60 | 14.68 | 14.68 | -3.74% | 16,149,790 |
| Oct 13, 2025 | 14.68 | 15.32 | 14.45 | 15.25 | 15.25 | -0.59% | 15,622,800 |
| Oct 10, 2025 | 15.60 | 15.60 | 15.00 | 15.34 | 15.34 | -1.67% | 14,630,880 |
| Oct 9, 2025 | 15.65 | 15.67 | 15.18 | 15.60 | 15.60 | 4.00% | 22,543,710 |
| Sep 30, 2025 | 14.46 | 15.06 | 14.46 | 15.00 | 15.00 | 3.88% | 19,748,640 |
| Sep 29, 2025 | 14.29 | 14.51 | 13.99 | 14.44 | 14.44 | 0.98% | 9,261,702 |
| Sep 26, 2025 | 14.31 | 14.58 | 14.28 | 14.30 | 14.30 | -0.42% | 5,693,183 |
| Sep 25, 2025 | 14.50 | 14.64 | 14.31 | 14.36 | 14.36 | -0.21% | 6,808,994 |
| Sep 24, 2025 | 14.30 | 14.48 | 14.22 | 14.39 | 14.39 | 0.42% | 7,467,065 |
| Sep 23, 2025 | 14.65 | 14.79 | 14.16 | 14.33 | 14.33 | -2.25% | 7,681,648 |
| Sep 22, 2025 | 14.95 | 14.97 | 14.51 | 14.66 | 14.66 | -0.95% | 6,701,116 |
| Sep 19, 2025 | 14.60 | 14.87 | 14.49 | 14.80 | 14.80 | 1.86% | 8,822,224 |
| Sep 18, 2025 | 14.93 | 14.98 | 14.43 | 14.53 | 14.53 | -3.65% | 13,858,520 |
| Sep 17, 2025 | 15.03 | 15.11 | 14.76 | 15.08 | 15.08 | -0.07% | 10,603,990 |
| Sep 16, 2025 | 15.46 | 15.57 | 14.80 | 15.09 | 15.09 | -0.72% | 15,540,600 |
| Sep 15, 2025 | 15.52 | 15.58 | 15.16 | 15.20 | 15.20 | -1.87% | 11,194,490 |
| Sep 12, 2025 | 14.95 | 15.79 | 14.82 | 15.49 | 15.49 | 4.10% | 21,300,240 |
| Sep 11, 2025 | 14.85 | 14.94 | 14.62 | 14.88 | 14.88 | -0.47% | 11,867,740 |
| Sep 10, 2025 | 15.10 | 15.22 | 14.75 | 14.95 | 14.95 | -2.73% | 12,861,800 |
| Sep 9, 2025 | 15.53 | 15.75 | 15.28 | 15.37 | 15.37 | -1.28% | 16,733,980 |
| Sep 8, 2025 | 15.22 | 15.86 | 15.08 | 15.57 | 15.57 | 3.59% | 24,006,170 |
| Sep 5, 2025 | 14.24 | 15.33 | 14.13 | 15.03 | 15.03 | 5.70% | 30,939,620 |
| Sep 4, 2025 | 14.18 | 14.83 | 14.03 | 14.22 | 14.22 | -0.14% | 14,265,220 |
| Sep 3, 2025 | 14.76 | 14.92 | 14.13 | 14.24 | 14.24 | -3.46% | 12,341,330 |
| Sep 2, 2025 | 14.87 | 15.03 | 14.47 | 14.75 | 14.75 | -0.27% | 19,507,060 |
| Sep 1, 2025 | 14.34 | 14.82 | 14.15 | 14.79 | 14.79 | 3.72% | 17,152,690 |
| Aug 29, 2025 | 14.21 | 14.43 | 14.10 | 14.26 | 14.26 | 0.42% | 13,630,890 |
| Aug 28, 2025 | 14.38 | 14.52 | 13.77 | 14.20 | 14.20 | -0.49% | 14,540,770 |
| Aug 27, 2025 | 14.72 | 14.75 | 14.26 | 14.27 | 14.27 | -3.52% | 13,118,510 |
| Aug 26, 2025 | 14.86 | 14.92 | 14.61 | 14.79 | 14.79 | -0.40% | 10,629,720 |
| Aug 25, 2025 | 14.48 | 15.07 | 14.48 | 14.85 | 14.85 | 3.05% | 21,244,150 |
| Aug 22, 2025 | 14.38 | 14.59 | 14.30 | 14.41 | 14.41 | 0.07% | 8,515,746 |
| Aug 21, 2025 | 14.65 | 14.68 | 14.30 | 14.40 | 14.40 | -1.71% | 12,180,440 |
| Aug 20, 2025 | 14.07 | 14.75 | 14.01 | 14.65 | 14.65 | 3.97% | 21,144,380 |
| Aug 19, 2025 | 14.26 | 14.38 | 14.08 | 14.09 | 14.09 | -1.19% | 9,548,035 |
| Aug 18, 2025 | 14.47 | 14.50 | 14.20 | 14.26 | 14.26 | -0.56% | 12,951,080 |
| Aug 15, 2025 | 14.12 | 14.44 | 14.10 | 14.34 | 14.34 | 1.34% | 8,833,484 |
| Aug 14, 2025 | 14.59 | 14.66 | 14.14 | 14.15 | 14.15 | -3.28% | 10,867,410 |
| Aug 13, 2025 | 14.30 | 14.77 | 14.28 | 14.63 | 14.63 | 1.74% | 12,859,130 |
| Aug 12, 2025 | 14.31 | 14.40 | 14.12 | 14.38 | 14.38 | -0.21% | 9,940,406 |
| Aug 11, 2025 | 14.80 | 14.90 | 14.29 | 14.41 | 14.41 | 2.13% | 16,151,700 |
| Aug 8, 2025 | 14.13 | 14.27 | 14.00 | 14.11 | 14.11 | 0.07% | 10,285,900 |
| Aug 7, 2025 | 14.08 | 14.30 | 13.74 | 14.10 | 14.10 | 0.93% | 10,574,250 |
| Aug 6, 2025 | 13.79 | 14.02 | 13.79 | 13.97 | 13.97 | 1.53% | 7,757,756 |
| Aug 5, 2025 | 13.79 | 13.85 | 13.70 | 13.76 | 13.76 | 0.07% | 6,097,541 |
| Aug 4, 2025 | 13.55 | 13.80 | 13.46 | 13.75 | 13.75 | 1.03% | 9,326,532 |
| Aug 1, 2025 | 13.83 | 13.90 | 13.53 | 13.61 | 13.61 | -2.16% | 12,698,870 |
| Jul 31, 2025 | 14.27 | 14.28 | 13.78 | 13.91 | 13.91 | -3.67% | 13,610,190 |
| Jul 30, 2025 | 14.48 | 14.77 | 14.26 | 14.44 | 14.44 | 0.28% | 13,011,160 |
| Jul 29, 2025 | 14.56 | 14.77 | 14.30 | 14.40 | 14.40 | -1.64% | 14,667,960 |
| Jul 28, 2025 | 14.76 | 15.01 | 14.26 | 14.64 | 14.64 | -2.01% | 20,188,910 |
| Jul 25, 2025 | 14.59 | 15.55 | 14.57 | 14.94 | 14.94 | 2.75% | 36,653,930 |
| Jul 24, 2025 | 13.90 | 14.59 | 13.80 | 14.54 | 14.54 | 4.53% | 26,333,400 |
| Jul 23, 2025 | 14.14 | 14.32 | 13.84 | 13.91 | 13.91 | -1.83% | 20,126,160 |
| Jul 22, 2025 | 13.78 | 14.27 | 13.60 | 14.17 | 14.17 | 2.90% | 22,015,720 |
| Jul 21, 2025 | 13.79 | 13.80 | 13.58 | 13.77 | 13.77 | 0.58% | 14,286,620 |
| Jul 18, 2025 | 13.33 | 14.20 | 13.33 | 13.69 | 13.69 | 3.40% | 24,248,950 |
| Jul 17, 2025 | 13.12 | 13.34 | 13.07 | 13.24 | 13.24 | 1.15% | 11,084,380 |
| Jul 16, 2025 | 13.18 | 13.25 | 12.99 | 13.09 | 13.09 | -0.83% | 9,198,262 |
| Jul 15, 2025 | 13.32 | 13.70 | 13.05 | 13.20 | 13.20 | -1.86% | 17,341,060 |
| Jul 14, 2025 | 13.55 | 13.92 | 13.43 | 13.45 | 13.45 | -0.15% | 16,939,120 |
| Jul 11, 2025 | 12.95 | 13.58 | 12.95 | 13.47 | 13.47 | 4.10% | 21,124,200 |