Skip to main content
GuoCheng Mining CO.,LTD (SHE:000688)
China flag China · Delayed Price · Currency is CNY
35.08
+0.51 (1.48%)
Mar 9, 2026, 3:04 PM CST

GuoCheng Mining CO.,LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202633.4735.8532.5035.0835.081.48%28,719,800
Mar 6, 202635.0035.7634.1734.5734.57-1.45%17,944,500
Mar 5, 202635.8836.9934.8635.0835.081.10%30,036,754
Mar 4, 202634.7936.0834.1234.7034.70-1.50%23,025,564
Mar 3, 202636.1338.1235.1035.2335.23-4.24%30,163,310
Mar 2, 202637.0037.6635.1036.7936.79-1.60%34,614,280
Feb 27, 202635.0137.8835.0137.3937.394.88%28,883,560
Feb 26, 202638.0038.0035.2635.6535.65-0.47%37,696,670
Feb 25, 202634.1136.6333.3435.8235.826.45%30,051,940
Feb 24, 202633.1834.9932.5833.6533.653.92%28,111,360
Feb 13, 202631.2533.0031.0232.3832.382.83%29,744,500
Feb 12, 202630.9831.8930.7031.4931.491.55%23,963,450
Feb 11, 202628.4231.2528.3631.0131.019.07%27,677,930
Feb 10, 202628.1828.9827.6428.4328.430.60%11,332,350
Feb 9, 202628.0828.7427.9928.2628.262.50%14,485,380
Feb 6, 202625.6328.1025.2127.5727.575.67%23,084,440
Feb 5, 202627.6327.6325.5626.0926.09-5.98%19,760,910
Feb 4, 202629.2329.2327.5827.7527.75-3.28%16,673,280
Feb 3, 202627.1129.0027.1128.6928.697.29%26,106,770
Feb 2, 202625.4127.9325.4126.7426.74-0.22%34,469,310
Jan 30, 202627.7527.9926.2326.8026.80-8.03%32,466,240
Jan 29, 202630.8931.2828.4229.1429.14-5.63%38,220,720
Jan 28, 202629.7131.3328.1830.8830.884.04%47,682,200
Jan 27, 202631.0031.2529.1029.6829.68-8.20%46,454,528
Jan 26, 202630.3732.6329.7432.3332.339.00%52,796,930
Jan 23, 202627.7930.1727.5129.6629.668.09%40,345,410
Jan 22, 202627.9928.8027.3227.4427.44-1.72%33,177,060
Jan 21, 202625.0627.9225.0627.9227.9210.01%40,558,850
Jan 20, 202625.8926.5524.5425.3825.380.08%19,291,870
Jan 19, 202624.5225.8024.2625.3625.362.67%19,929,340
Jan 16, 202625.4126.0824.6224.7024.70-3.55%24,918,430
Jan 15, 202625.5326.6825.1125.6125.61-2.88%27,455,830
Jan 14, 202627.9028.0525.5626.3726.37-7.15%47,899,344
Jan 13, 202627.5429.6626.9628.4028.402.12%37,057,096
Jan 12, 202628.5929.5127.2327.8127.81-0.50%29,401,920
Jan 9, 202627.1429.2926.9327.9527.950.47%27,888,210
Jan 8, 202627.8929.3027.5027.8227.82-1.00%21,985,010
Jan 7, 202628.8030.0027.8928.1028.10-3.00%23,621,486
Jan 6, 202630.0130.2928.4528.9728.970.42%28,748,740
Jan 5, 202627.8129.6626.7328.8528.853.78%33,007,030
Dec 31, 202527.3929.2027.1627.8027.803.50%28,087,430
Dec 30, 202526.0027.4525.8826.8626.862.05%24,608,170
Dec 29, 202529.0529.0526.2326.3226.32-9.65%39,994,980
Dec 26, 202527.7829.1327.3829.1329.1310.01%42,040,827
Dec 25, 202526.0026.7825.3326.4826.48-1.78%29,166,556
Dec 24, 202527.8027.9026.5126.9626.96-3.30%31,720,450
Dec 23, 202526.5228.3825.8027.8827.885.13%38,983,840
Dec 22, 202526.0127.0825.6726.5226.523.80%31,939,210
Dec 19, 202524.2526.1923.5025.5525.555.14%35,482,950
Dec 18, 202524.7025.4524.1024.3024.30-4.10%41,760,528
Dec 17, 202524.4025.3423.8825.3425.349.98%55,971,492
Dec 16, 202523.3923.5822.0023.0423.04-1.24%18,499,050
Dec 15, 202523.0923.8722.6523.3323.33-0.85%19,647,690
Dec 12, 202523.7524.4522.7923.5323.530.60%31,568,990
Dec 11, 202523.7024.4123.3523.3923.39-0.81%23,317,510
Dec 10, 202522.7324.1022.5023.5823.584.29%31,402,080
Dec 9, 202522.6923.2322.1722.6122.61-1.22%22,022,610
Dec 8, 202521.5023.3321.3022.8922.895.19%35,598,100
Dec 5, 202522.0022.5221.5021.7621.76-1.85%25,408,495
Dec 4, 202522.4823.0921.9222.1722.17-0.89%21,795,360
Dec 3, 202524.2224.4222.1022.3722.37-7.64%45,127,460
Dec 2, 202524.6424.6823.5624.2224.22-2.02%27,626,700
Dec 1, 202526.8826.8824.4024.7224.72-3.13%40,929,610
Nov 28, 202524.6026.2024.3625.5225.525.63%40,704,000
Nov 27, 202525.0825.2024.1324.1624.16-3.78%35,032,831
Nov 26, 202525.9526.9924.0025.1125.11-1.41%45,441,710
Nov 25, 202523.9925.9423.2225.4725.476.04%66,398,320
Nov 24, 202524.0225.0024.0224.0224.02-10.00%25,510,470
Nov 21, 202526.6926.6926.6926.6926.69-9.98%3,781,600
Nov 20, 202527.9631.0427.4829.6529.654.99%61,062,920
Nov 19, 202527.7128.9826.4528.2428.244.01%70,831,920
Nov 18, 202529.7430.5126.3027.1527.15-2.13%100,674,800
Nov 17, 202526.0027.7425.9427.7427.749.99%46,073,850
Nov 14, 202525.0026.5724.5325.2225.223.40%58,941,710
Nov 13, 202522.7424.3922.5824.3924.3910.01%50,063,830
Nov 12, 202522.7823.3321.7022.1722.17-3.65%47,616,870
Nov 11, 202521.0123.0120.5023.0123.019.99%50,801,580
Nov 10, 202519.6020.9219.6020.9220.929.99%28,004,770
Nov 7, 202517.7719.3017.7619.0219.027.64%36,196,430
Nov 6, 202517.9918.2817.4217.6717.67-1.83%28,950,770
Nov 5, 202516.3618.1016.1718.0018.009.42%39,148,950
Nov 4, 202518.1018.1416.4516.4516.45-10.01%30,490,520
Nov 3, 202518.1318.5517.5818.2818.280.77%26,741,710
Oct 31, 202517.4618.8817.4618.1418.145.47%43,071,320
Oct 30, 202515.7817.4515.6417.2017.208.45%48,097,550
Oct 29, 202514.6516.1514.5915.8615.867.67%23,983,480
Oct 28, 202514.9315.0614.6814.7314.73-2.26%8,444,899
Oct 27, 202514.7715.1314.6815.0715.072.03%12,628,820
Oct 24, 202514.3515.4614.3514.7714.772.93%21,743,590
Oct 23, 202514.0814.4413.8014.3514.350.99%12,269,400
Oct 22, 202514.0014.2813.6414.2114.210.42%12,201,100
Oct 21, 202514.3014.3314.0614.1514.15-7,327,600
Oct 20, 202514.4614.5414.0614.1514.15-2.14%10,225,120
Oct 17, 202514.5315.0414.3514.4614.460.14%19,031,050
Oct 16, 202514.7114.9214.3514.4414.44-2.17%10,493,270
Oct 15, 202515.0315.1314.6014.7614.760.54%13,155,930
Oct 14, 202515.4315.6514.6014.6814.68-3.74%16,149,790
Oct 13, 202514.6815.3214.4515.2515.25-0.59%15,622,800
Oct 10, 202515.6015.6015.0015.3415.34-1.67%14,630,880
Oct 9, 202515.6515.6715.1815.6015.604.00%22,543,710