GuoChuang Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	44.33	44.50	43.11	43.23	43.23	-2.92%	26,069,400
Mar 5, 2026	42.80	46.36	42.00	44.53	44.53	8.08%	48,346,910
Mar 4, 2026	40.20	41.85	40.06	41.20	41.20	1.23%	15,428,440
Mar 3, 2026	43.89	44.32	40.48	40.70	40.70	-6.00%	26,762,750
Mar 2, 2026	44.72	44.95	43.05	43.30	43.30	-5.48%	33,335,770
Feb 27, 2026	46.51	48.45	45.66	45.81	45.81	2.48%	32,401,860
Feb 26, 2026	45.30	46.49	43.98	44.70	44.70	-0.49%	27,614,340
Feb 25, 2026	44.41	45.50	43.50	44.92	44.92	0.99%	27,130,242
Feb 24, 2026	49.00	49.00	43.08	44.48	44.48	-13.98%	48,861,935
Feb 13, 2026	51.00	52.98	50.30	51.71	51.71	0.33%	35,516,562
Feb 12, 2026	48.65	52.25	48.10	51.54	51.54	5.53%	44,392,430
Feb 11, 2026	48.11	49.99	47.33	48.84	48.84	0.74%	35,513,440
Feb 10, 2026	49.00	49.65	47.80	48.48	48.48	-1.42%	37,345,340
Feb 9, 2026	47.71	50.45	45.63	49.18	49.18	5.13%	54,987,620
Feb 6, 2026	45.59	49.00	45.16	46.78	46.78	1.72%	49,213,539
Feb 5, 2026	43.97	47.35	43.50	45.99	45.99	3.77%	40,945,590
Feb 4, 2026	43.66	46.40	43.11	44.32	44.32	0.05%	31,140,019
Feb 3, 2026	41.69	44.81	41.05	44.30	44.30	8.21%	36,984,122
Feb 2, 2026	42.98	44.71	40.50	40.94	40.94	-9.56%	38,440,520
Jan 30, 2026	44.89	47.49	43.71	45.27	45.27	1.05%	32,104,950
Jan 29, 2026	46.58	48.86	44.40	44.80	44.80	-4.84%	48,432,140
Jan 28, 2026	45.20	48.35	45.15	47.08	47.08	4.41%	48,105,740
Jan 27, 2026	43.76	45.18	42.29	45.09	45.09	2.69%	30,354,580
Jan 26, 2026	46.66	46.69	43.39	43.91	43.91	-5.87%	33,144,020
Jan 23, 2026	45.13	47.48	44.35	46.65	46.65	3.14%	41,121,190
Jan 22, 2026	44.20	46.53	44.11	45.23	45.23	3.01%	38,582,990
Jan 21, 2026	44.88	45.54	43.74	43.91	43.91	-3.69%	31,075,573
Jan 20, 2026	47.87	48.39	44.66	45.59	45.59	-4.50%	42,314,460
Jan 19, 2026	47.00	50.97	46.61	47.74	47.74	2.23%	49,806,790
Jan 16, 2026	49.67	52.01	46.53	46.70	46.70	-6.45%	63,034,630
Jan 15, 2026	51.71	55.26	49.43	49.92	49.92	-5.31%	85,650,220
Jan 14, 2026	43.61	52.72	43.61	52.72	52.72	20.01%	106,698,900
Jan 13, 2026	50.00	50.00	43.34	43.93	43.93	-9.46%	72,742,612
Jan 12, 2026	40.91	48.52	39.80	48.52	48.52	20.01%	85,508,131
Jan 9, 2026	39.75	41.51	39.50	40.43	40.43	0.55%	40,300,320
Jan 8, 2026	39.48	41.52	39.00	40.21	40.21	1.67%	48,268,000
Jan 7, 2026	38.40	40.70	38.28	39.55	39.55	1.85%	41,996,580
Jan 6, 2026	37.03	39.80	36.81	38.83	38.83	5.09%	50,858,370
Jan 5, 2026	35.09	36.95	34.97	36.95	36.95	5.90%	34,670,720
Dec 31, 2025	36.03	36.30	34.40	34.89	34.89	-3.38%	31,248,270
Dec 30, 2025	36.08	36.98	35.70	36.11	36.11	-0.77%	23,864,750
Dec 29, 2025	37.15	37.40	36.30	36.39	36.39	-2.91%	26,047,700
Dec 26, 2025	37.50	38.49	37.02	37.48	37.48	1.16%	41,179,430
Dec 25, 2025	36.72	37.37	36.46	37.05	37.05	0.14%	23,773,577
Dec 24, 2025	36.77	37.47	36.50	37.00	37.00	0.16%	26,761,740
Dec 23, 2025	37.80	38.35	36.69	36.94	36.94	1.12%	43,337,410
Dec 22, 2025	35.79	37.20	35.69	36.53	36.53	2.93%	29,005,560
Dec 19, 2025	36.10	37.00	35.37	35.49	35.49	-1.69%	28,458,490
Dec 18, 2025	36.70	37.36	35.75	36.10	36.10	-3.99%	29,801,960
Dec 17, 2025	37.00	38.28	36.02	37.60	37.60	1.62%	39,581,987
Dec 16, 2025	38.54	38.68	36.50	37.00	37.00	-3.39%	33,512,120
Dec 15, 2025	34.92	40.00	34.50	38.30	38.30	8.93%	63,652,860
Dec 12, 2025	36.76	36.91	34.68	35.16	35.16	-6.34%	46,050,512
Dec 11, 2025	36.80	38.32	36.21	37.54	37.54	5.57%	61,439,090
Dec 10, 2025	35.58	35.80	34.80	35.56	35.56	-0.86%	19,627,390
Dec 9, 2025	36.12	37.15	35.81	35.87	35.87	-2.05%	26,085,170
Dec 8, 2025	35.58	38.00	35.58	36.62	36.62	3.89%	42,861,980
Dec 5, 2025	34.31	36.25	33.61	35.25	35.25	5.22%	40,485,340
Dec 4, 2025	33.98	34.16	33.41	33.50	33.50	0.12%	16,504,400
Dec 3, 2025	34.20	34.30	33.35	33.46	33.46	-2.31%	15,288,910
Dec 2, 2025	34.80	35.00	34.10	34.25	34.25	-2.48%	14,183,940
Dec 1, 2025	35.29	35.54	34.91	35.12	35.12	-0.62%	18,291,890
Nov 28, 2025	34.29	35.50	34.28	35.34	35.34	3.27%	23,648,120
Nov 27, 2025	34.67	35.45	34.10	34.22	34.22	-1.69%	17,849,775
Nov 26, 2025	35.54	35.60	34.69	34.81	34.81	-2.47%	24,456,148
Nov 25, 2025	35.52	36.85	35.40	35.69	35.69	3.69%	32,571,870
Nov 24, 2025	34.88	34.98	33.64	34.42	34.42	0.64%	21,685,740
Nov 21, 2025	35.51	36.18	33.81	34.20	34.20	-6.28%	38,172,690
Nov 20, 2025	36.80	37.81	36.45	36.49	36.49	-0.11%	33,047,631
Nov 19, 2025	38.99	38.99	36.00	36.53	36.53	-8.67%	52,649,060
Nov 18, 2025	39.04	41.87	38.56	40.00	40.00	1.45%	62,216,250
Nov 17, 2025	37.74	39.89	37.61	39.43	39.43	4.76%	51,769,270
Nov 14, 2025	39.10	40.30	37.64	37.64	37.64	-2.44%	49,332,800
Nov 13, 2025	38.49	39.50	38.21	38.58	38.58	0.13%	33,374,000
Nov 12, 2025	39.11	39.45	37.90	38.53	38.53	-1.96%	32,573,500
Nov 11, 2025	39.59	40.35	39.00	39.30	39.30	-0.56%	36,753,000
Nov 10, 2025	40.41	41.41	38.71	39.52	39.52	-3.61%	58,872,300
Nov 7, 2025	42.81	44.10	40.88	41.00	41.00	-7.03%	60,700,730
Nov 6, 2025	42.67	44.92	41.98	44.10	44.10	3.89%	63,642,540
Nov 5, 2025	43.28	45.35	42.21	42.45	42.45	-7.42%	67,297,680
Nov 4, 2025	41.14	48.27	40.69	45.85	45.85	7.15%	87,736,530
Nov 3, 2025	41.51	44.32	39.50	42.79	42.79	1.23%	76,320,830
Oct 31, 2025	44.61	45.79	42.10	42.27	42.27	-7.75%	85,775,170
Oct 30, 2025	41.38	48.60	39.75	45.82	45.82	9.64%	115,156,000
Oct 29, 2025	37.09	44.52	37.09	41.79	41.79	12.64%	110,676,500
Oct 28, 2025	35.27	39.50	34.41	37.10	37.10	0.54%	92,851,260
Oct 27, 2025	33.26	38.80	33.26	36.90	36.90	8.08%	99,796,930
Oct 24, 2025	36.14	37.80	33.82	34.14	34.14	4.44%	111,336,800
Oct 23, 2025	29.20	32.69	27.55	32.69	32.69	20.01%	71,607,140
Oct 22, 2025	27.38	27.76	27.11	27.24	27.24	-1.84%	18,912,620
Oct 21, 2025	27.43	28.76	27.30	27.75	27.75	1.20%	35,940,910
Oct 20, 2025	26.61	27.88	26.31	27.42	27.42	5.46%	31,686,460
Oct 17, 2025	27.12	27.34	25.96	26.00	26.00	-3.99%	23,246,150
Oct 16, 2025	26.66	27.78	26.53	27.08	27.08	-0.81%	30,021,400
Oct 15, 2025	26.38	28.31	26.32	27.30	27.30	3.14%	42,152,410
Oct 14, 2025	27.27	27.40	26.30	26.47	26.47	-0.64%	21,821,080
Oct 13, 2025	24.51	26.67	24.46	26.64	26.64	4.51%	28,890,610
Oct 10, 2025	26.37	26.49	25.36	25.49	25.49	-4.03%	18,109,150
Oct 9, 2025	26.09	27.65	25.90	26.56	26.56	3.67%	30,098,310
Sep 30, 2025	24.95	25.93	24.80	25.62	25.62	2.64%	15,890,030