GuoChuang Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	40.88	41.78	40.18	41.10	41.10	-0.89%	15,010,150
Mar 12, 2026	42.20	42.66	40.88	41.47	41.47	-2.33%	15,563,730
Mar 11, 2026	43.55	44.11	42.45	42.46	42.46	-3.06%	17,848,530
Mar 10, 2026	43.58	43.91	42.85	43.80	43.80	2.67%	20,033,650
Mar 9, 2026	41.90	42.87	41.40	42.66	42.66	-1.32%	20,371,540
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