GuoCheng Mining CO.,LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.80	47.18	44.45	45.88	45.88	0.04%	17,504,176
Apr 27, 2026	43.35	46.98	42.37	45.86	45.86	4.44%	36,390,337
Apr 24, 2026	40.89	44.52	40.89	43.91	43.91	7.18%	35,647,327
Apr 23, 2026	43.54	43.85	40.33	40.97	40.84	-7.01%	40,003,078
Apr 22, 2026	43.02	45.06	43.02	44.06	43.92	0.14%	17,000,350
Apr 21, 2026	45.29	45.88	43.80	44.00	43.86	-1.79%	19,515,550
Apr 20, 2026	45.45	46.36	44.41	44.80	44.66	-1.32%	22,106,890
Apr 17, 2026	47.00	48.39	44.83	45.40	45.26	-2.85%	25,816,260
Apr 16, 2026	43.94	47.68	43.93	46.73	46.58	7.47%	28,594,460
Apr 15, 2026	45.46	45.46	43.00	43.48	43.34	-4.36%	20,373,360
Apr 14, 2026	45.16	45.96	44.20	45.46	45.32	0.73%	28,450,210
Apr 13, 2026	40.40	45.13	40.40	45.13	44.99	9.99%	26,855,830
Apr 10, 2026	40.40	43.58	40.00	41.03	40.90	2.94%	29,530,730
Apr 9, 2026	40.39	41.18	38.91	39.86	39.73	-1.31%	22,534,610
Apr 8, 2026	38.99	40.82	38.57	40.39	40.26	2.05%	25,217,040
Apr 7, 2026	39.88	40.55	38.27	39.58	39.45	-1.10%	19,679,520
Apr 3, 2026	40.30	41.17	38.64	40.02	39.89	0.83%	20,378,520
Apr 2, 2026	39.24	40.93	38.04	39.69	39.56	1.64%	30,280,240
Apr 1, 2026	38.85	40.25	36.80	39.05	38.93	0.46%	30,284,380
Mar 31, 2026	41.22	41.99	38.67	38.87	38.75	-8.33%	44,033,850
Mar 30, 2026	42.55	43.00	40.72	42.40	42.27	-0.09%	36,553,830
Mar 27, 2026	39.38	43.43	39.12	42.44	42.31	7.50%	47,613,250
Mar 26, 2026	37.00	40.62	37.00	39.48	39.35	4.72%	35,434,570
Mar 25, 2026	36.83	37.95	36.28	37.70	37.58	5.13%	39,216,010
Mar 24, 2026	33.35	35.86	32.80	35.86	35.75	10.00%	47,327,590
Mar 23, 2026	30.30	33.66	29.80	32.60	32.50	6.54%	43,728,160
Mar 20, 2026	30.02	31.86	29.43	30.60	30.50	2.31%	38,075,270
Mar 19, 2026	32.00	32.08	29.53	29.91	29.82	-8.42%	36,719,190
Mar 18, 2026	34.80	35.39	32.04	32.66	32.56	-6.36%	29,364,560
Mar 17, 2026	36.00	36.75	34.77	34.88	34.77	-3.19%	14,392,060
Mar 16, 2026	36.03	37.55	35.00	36.03	35.92	-1.02%	23,263,680
Mar 13, 2026	35.94	38.25	35.70	36.40	36.28	1.00%	23,868,930
Mar 12, 2026	35.50	36.62	34.91	36.04	35.93	0.90%	21,118,870
Mar 11, 2026	34.60	36.18	34.40	35.72	35.61	2.06%	28,454,810
Mar 10, 2026	36.11	36.60	34.53	35.00	34.89	-0.23%	20,402,240
Mar 9, 2026	33.47	35.85	32.50	35.08	34.97	1.48%	28,719,800
Mar 6, 2026	35.00	35.76	34.17	34.57	34.46	-1.45%	17,944,500
Mar 5, 2026	35.88	36.99	34.86	35.08	34.97	1.10%	30,036,750
Mar 4, 2026	34.79	36.08	34.12	34.70	34.59	-1.50%	23,025,560
Mar 3, 2026	36.13	38.12	35.10	35.23	35.12	-4.24%	30,163,310
Mar 2, 2026	37.00	37.66	35.10	36.79	36.67	-1.60%	34,614,280
Feb 27, 2026	35.01	37.88	35.01	37.39	37.27	4.88%	28,883,560
Feb 26, 2026	38.00	38.00	35.26	35.65	35.54	-0.47%	37,696,670
Feb 25, 2026	34.11	36.63	33.34	35.82	35.71	6.45%	30,051,940
Feb 24, 2026	33.18	34.99	32.58	33.65	33.54	3.92%	28,111,360
Feb 13, 2026	31.25	33.00	31.02	32.38	32.28	2.83%	29,744,500
Feb 12, 2026	30.98	31.89	30.70	31.49	31.39	1.55%	23,963,450
Feb 11, 2026	28.42	31.25	28.36	31.01	30.91	9.07%	27,677,930
Feb 10, 2026	28.18	28.98	27.64	28.43	28.34	0.60%	11,332,350
Feb 9, 2026	28.08	28.74	27.99	28.26	28.17	2.50%	14,485,380
Feb 6, 2026	25.63	28.10	25.21	27.57	27.48	5.67%	23,084,440
Feb 5, 2026	27.63	27.63	25.56	26.09	26.01	-5.98%	19,760,910
Feb 4, 2026	29.23	29.23	27.58	27.75	27.66	-3.28%	16,673,280
Feb 3, 2026	27.11	29.00	27.11	28.69	28.60	7.29%	26,106,770
Feb 2, 2026	25.41	27.93	25.41	26.74	26.66	-0.22%	34,469,310
Jan 30, 2026	27.75	27.99	26.23	26.80	26.71	-8.03%	32,466,240
Jan 29, 2026	30.89	31.28	28.42	29.14	29.05	-5.63%	38,220,720
Jan 28, 2026	29.71	31.33	28.18	30.88	30.78	4.04%	47,682,200
Jan 27, 2026	31.00	31.25	29.10	29.68	29.59	-8.20%	46,454,520
Jan 26, 2026	30.37	32.63	29.74	32.33	32.23	9.00%	52,796,930
Jan 23, 2026	27.79	30.17	27.51	29.66	29.57	8.09%	40,345,410
Jan 22, 2026	27.99	28.80	27.32	27.44	27.35	-1.72%	33,177,060
Jan 21, 2026	25.06	27.92	25.06	27.92	27.83	10.01%	40,558,850
Jan 20, 2026	25.89	26.55	24.54	25.38	25.30	0.08%	19,291,870
Jan 19, 2026	24.52	25.80	24.26	25.36	25.28	2.67%	19,929,340
Jan 16, 2026	25.41	26.08	24.62	24.70	24.62	-3.55%	24,918,430
Jan 15, 2026	25.53	26.68	25.11	25.61	25.53	-2.88%	27,455,830
Jan 14, 2026	27.90	28.05	25.56	26.37	26.29	-7.15%	47,899,340
Jan 13, 2026	27.54	29.66	26.96	28.40	28.31	2.12%	37,057,090
Jan 12, 2026	28.59	29.51	27.23	27.81	27.72	-0.50%	29,401,920
Jan 9, 2026	27.14	29.29	26.93	27.95	27.86	0.47%	27,888,210
Jan 8, 2026	27.89	29.30	27.50	27.82	27.73	-1.00%	21,985,010
Jan 7, 2026	28.80	30.00	27.89	28.10	28.01	-3.00%	23,621,480
Jan 6, 2026	30.01	30.29	28.45	28.97	28.88	0.42%	28,748,740
Jan 5, 2026	27.81	29.66	26.73	28.85	28.76	3.78%	33,007,030
Dec 31, 2025	27.39	29.20	27.16	27.80	27.71	3.50%	28,087,430
Dec 30, 2025	26.00	27.45	25.88	26.86	26.77	2.05%	24,608,170
Dec 29, 2025	29.05	29.05	26.23	26.32	26.24	-9.65%	39,994,980
Dec 26, 2025	27.78	29.13	27.38	29.13	29.04	10.01%	42,040,820
Dec 25, 2025	26.00	26.78	25.33	26.48	26.40	-1.78%	29,166,550
Dec 24, 2025	27.80	27.90	26.51	26.96	26.87	-3.30%	31,720,450
Dec 23, 2025	26.52	28.38	25.80	27.88	27.79	5.13%	38,983,840
Dec 22, 2025	26.01	27.08	25.67	26.52	26.44	3.80%	31,939,210
Dec 19, 2025	24.25	26.19	23.50	25.55	25.47	5.14%	35,482,950
Dec 18, 2025	24.70	25.45	24.10	24.30	24.22	-4.10%	41,760,520
Dec 17, 2025	24.40	25.34	23.88	25.34	25.26	9.98%	55,971,490
Dec 16, 2025	23.39	23.58	22.00	23.04	22.97	-1.24%	18,499,050
Dec 15, 2025	23.09	23.87	22.65	23.33	23.26	-0.85%	19,647,690
Dec 12, 2025	23.75	24.45	22.79	23.53	23.46	0.60%	31,568,990
Dec 11, 2025	23.70	24.41	23.35	23.39	23.32	-0.81%	23,317,510
Dec 10, 2025	22.73	24.10	22.50	23.58	23.51	4.29%	31,402,080
Dec 9, 2025	22.69	23.23	22.17	22.61	22.54	-1.22%	22,022,610
Dec 8, 2025	21.50	23.33	21.30	22.89	22.82	5.19%	35,598,100
Dec 5, 2025	22.00	22.52	21.50	21.76	21.69	-1.85%	25,408,490
Dec 4, 2025	22.48	23.09	21.92	22.17	22.10	-0.89%	21,795,360
Dec 3, 2025	24.22	24.42	22.10	22.37	22.30	-7.64%	45,127,460
Dec 2, 2025	24.64	24.68	23.56	24.22	24.14	-2.02%	27,626,700
Dec 1, 2025	26.88	26.88	24.40	24.72	24.64	-3.13%	40,929,610
Nov 28, 2025	24.60	26.20	24.36	25.52	25.44	5.63%	40,704,000
Nov 27, 2025	25.08	25.20	24.13	24.16	24.08	-3.78%	35,032,830