GuoCheng Mining CO.,LTD - 000688.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	14.24	15.03	15.03	15.33	14.13	30.94M
September 04, 2025	14.18	14.22	14.22	14.83	14.03	14.36M
September 03, 2025	14.76	14.24	14.24	14.92	14.13	12.4M
September 02, 2025	14.87	14.75	14.75	15.03	14.47	19.51M
September 01, 2025	14.34	14.79	14.79	14.82	14.15	17.28M
August 29, 2025	14.21	14.26	14.26	14.43	14.1	13.81M
August 28, 2025	14.38	14.2	14.2	14.52	13.77	14.67M
August 27, 2025	14.72	14.27	14.27	14.75	14.26	13.12M
August 26, 2025	14.86	14.79	14.79	14.92	14.61	10.69M
August 25, 2025	14.48	14.85	14.85	15.07	14.48	21.37M
August 22, 2025	14.38	14.41	14.41	14.59	14.3	8.52M
August 21, 2025	14.65	14.4	14.4	14.68	14.3	12.34M
August 20, 2025	14.07	14.65	14.65	14.75	14.01	21.41M
August 19, 2025	14.26	14.09	14.09	14.38	14.08	9.55M
August 18, 2025	14.47	14.26	14.26	14.5	14.2	12.95M
August 15, 2025	14.12	14.34	14.34	14.44	14.1	8.95M
August 14, 2025	14.59	14.15	14.15	14.66	14.14	10.94M
August 13, 2025	14.3	14.63	14.63	14.77	14.28	12.96M
August 12, 2025	14.31	14.38	14.38	14.4	14.12	10.01M
August 11, 2025	14.8	14.41	14.41	14.9	14.29	16.28M
August 08, 2025	14.13	14.11	14.11	14.27	14	10.29M
August 07, 2025	14.08	14.1	14.1	14.3	13.74	10.68M
August 06, 2025	13.79	13.97	13.97	14.02	13.79	7.83M
August 05, 2025	13.79	13.76	13.76	13.85	13.7	6.16M
August 04, 2025	13.55	13.75	13.75	13.8	13.46	9.43M
August 01, 2025	13.83	13.61	13.61	13.9	13.53	12.84M
July 31, 2025	14.27	13.91	13.91	14.28	13.78	13.61M
July 30, 2025	14.48	14.44	14.44	14.77	14.26	13.01M
July 29, 2025	14.56	14.4	14.4	14.77	14.3	14.87M
July 28, 2025	14.76	14.64	14.64	15.01	14.26	20.41M
July 25, 2025	14.59	14.94	14.94	15.55	14.57	36.76M
July 24, 2025	13.9	14.54	14.54	14.59	13.8	26.85M
July 23, 2025	14.14	13.91	13.91	14.32	13.84	20.21M
July 22, 2025	13.78	14.17	14.17	14.27	13.6	22.18M
July 21, 2025	13.79	13.77	13.77	13.8	13.58	14.51M
July 18, 2025	13.33	13.69	13.69	14.2	13.33	24.55M
July 17, 2025	13.12	13.24	13.24	13.34	13.07	11.08M
July 16, 2025	13.18	13.09	13.09	13.25	12.99	9.28M
July 15, 2025	13.32	13.2	13.2	13.7	13.05	17.49M
July 14, 2025	13.55	13.45	13.45	13.92	13.43	17.19M
July 11, 2025	12.95	13.47	13.47	13.58	12.95	21.12M
July 10, 2025	12.99	12.94	12.94	13.17	12.81	8.54M
July 09, 2025	13.28	12.93	12.93	13.34	12.91	6.84M
July 08, 2025	13.13	13.22	13.22	13.29	13.12	5.61M
July 07, 2025	13.09	13.16	13.16	13.23	13.01	5.46M
July 04, 2025	13.22	13.15	13.15	13.3	13.02	6.24M
July 03, 2025	13.24	13.29	13.29	13.37	13.11	6.31M
July 02, 2025	13.2	13.26	13.26	13.38	13.07	9.17M
July 01, 2025	13.28	13.2	13.2	13.31	12.94	11.17M
June 30, 2025	13.09	13.31	13.31	13.59	13	16.74M
June 27, 2025	12.69	13.03	13.03	13.12	12.69	16.55M
June 26, 2025	12.81	12.55	12.55	12.85	12.39	10.89M
June 25, 2025	12.71	12.81	12.81	12.86	12.67	6.14M
June 24, 2025	12.59	12.7	12.7	12.76	12.46	7.84M
June 23, 2025	12.27	12.59	12.59	12.78	12.21	9.88M
June 20, 2025	12.01	12.21	12.21	12.27	12	5.06M
June 19, 2025	12.39	12	12	12.4	11.92	7.56M
June 18, 2025	12.39	12.42	12.42	12.58	12.26	5.88M
June 17, 2025	12.39	12.42	12.42	12.48	12.32	3.75M
June 16, 2025	12.33	12.39	12.39	12.5	12.28	5.51M

GuoCheng Mining CO.,LTD (000688.SZ) SHZ