GuoCheng Mining Co., Ltd. Class A 000688
SZSE · China · Non-Energy Minerals
CNY 24.24+0.09 (+0.37%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 24.24 | +0.37% | CNY 24.15 | CNY 24.44 | CNY 23.93 | 7.41M |
| 2026-09-29 | CNY 24.15 | +1.00% | CNY 23.99 | CNY 24.27 | CNY 23.82 | 8.82M |
| 2026-09-28 | CNY 23.91 | -4.13% | CNY 24.65 | CNY 24.72 | CNY 23.76 | 11.63M |
| 2026-09-24 | CNY 24.94 | -2.35% | CNY 25.42 | CNY 25.70 | CNY 24.92 | 12.55M |
| 2026-09-23 | CNY 25.54 | -3.91% | CNY 26.68 | CNY 26.74 | CNY 25.50 | 17.41M |
| 2026-09-22 | CNY 26.58 | +2.11% | CNY 26.04 | CNY 26.95 | CNY 25.91 | 18.86M |
| 2026-09-21 | CNY 26.03 | +1.68% | CNY 25.68 | CNY 26.48 | CNY 25.62 | 18.20M |
| 2026-09-18 | CNY 25.60 | -1.73% | CNY 26.30 | CNY 26.54 | CNY 25.54 | 17.27M |
| 2026-09-17 | CNY 26.05 | +0.15% | CNY 25.88 | CNY 26.33 | CNY 25.46 | 16.63M |
| 2026-09-16 | CNY 26.01 | +0.89% | CNY 25.63 | CNY 26.35 | CNY 25.35 | 12.42M |
| 2026-09-15 | CNY 25.78 | -1.98% | CNY 26.09 | CNY 26.33 | CNY 25.71 | 9.34M |
| 2026-09-14 | CNY 26.30 | -0.15% | CNY 26.01 | CNY 26.45 | CNY 25.67 | 9.75M |
| 2026-09-11 | CNY 26.34 | -4.67% | CNY 27.14 | CNY 27.14 | CNY 25.62 | 15.98M |
| 2026-09-10 | CNY 27.63 | +0.25% | CNY 27.62 | CNY 27.94 | CNY 27.40 | 13.03M |
| 2026-09-09 | CNY 27.56 | -0.58% | CNY 27.53 | CNY 27.94 | CNY 27.24 | 12.33M |
| 2026-09-08 | CNY 27.72 | +0.51% | CNY 27.73 | CNY 28.12 | CNY 27.52 | 12.97M |
| 2026-09-07 | CNY 27.58 | -1.32% | CNY 27.80 | CNY 28.04 | CNY 27.28 | 15.39M |
| 2026-09-04 | CNY 27.95 | -3.29% | CNY 29.06 | CNY 29.20 | CNY 27.70 | 15.61M |
| 2026-09-03 | CNY 28.90 | +0.49% | CNY 29.00 | CNY 29.55 | CNY 28.81 | 13.55M |
| 2026-09-02 | CNY 28.76 | -3.81% | CNY 29.45 | CNY 29.49 | CNY 28.06 | 24.17M |
| 2026-09-01 | CNY 29.90 | -5.97% | CNY 31.29 | CNY 31.94 | CNY 29.80 | 26.55M |
| 2026-08-31 | CNY 31.80 | +0.95% | CNY 30.56 | CNY 32.45 | CNY 29.91 | 31.85M |
| 2026-08-28 | CNY 31.50 | +1.58% | CNY 31.01 | CNY 31.81 | CNY 30.60 | 22.27M |
| 2026-08-27 | CNY 31.01 | -2.88% | CNY 31.53 | CNY 31.75 | CNY 30.20 | 24.12M |
| 2026-08-26 | CNY 31.93 | +3.10% | CNY 31.10 | CNY 33.14 | CNY 30.83 | 26.80M |
| 2026-08-25 | CNY 30.97 | -8.64% | CNY 33.56 | CNY 33.68 | CNY 30.51 | 31.40M |
| 2026-08-24 | CNY 33.90 | +1.86% | CNY 35.35 | CNY 35.80 | CNY 33.52 | 36.47M |
| 2026-08-21 | CNY 33.28 | +8.19% | CNY 30.78 | CNY 33.79 | CNY 30.57 | 29.60M |
| 2026-08-20 | CNY 30.76 | -0.68% | CNY 31.16 | CNY 31.75 | CNY 30.28 | 15.32M |
| 2026-08-19 | CNY 30.97 | -3.70% | CNY 31.62 | CNY 32.12 | CNY 30.76 | 14.15M |
| 2026-08-18 | CNY 32.16 | +0.09% | CNY 32.14 | CNY 33.26 | CNY 31.80 | 15.63M |
| 2026-08-17 | CNY 32.13 | +1.68% | CNY 31.89 | CNY 32.46 | CNY 31.13 | 16.76M |
| 2026-08-14 | CNY 31.60 | -1.19% | CNY 31.81 | CNY 33.44 | CNY 31.05 | 22.82M |
| 2026-08-13 | CNY 31.98 | -1.48% | CNY 32.30 | CNY 32.62 | CNY 31.38 | 28.09M |
| 2026-08-12 | CNY 32.46 | +2.92% | CNY 31.83 | CNY 34.10 | CNY 31.83 | 25.85M |
| 2026-08-11 | CNY 31.54 | -1.93% | CNY 32.08 | CNY 32.90 | CNY 31.48 | 19.74M |
| 2026-08-10 | CNY 32.16 | +2.62% | CNY 31.44 | CNY 32.65 | CNY 31.41 | 24.11M |
| 2026-08-07 | CNY 31.34 | +1.65% | CNY 30.83 | CNY 31.65 | CNY 29.91 | 25.19M |
| 2026-08-06 | CNY 30.83 | +2.29% | CNY 30.72 | CNY 31.00 | CNY 30.00 | 27.87M |
| 2026-08-05 | CNY 30.14 | +3.57% | CNY 29.68 | CNY 30.26 | CNY 28.73 | 19.58M |
| 2026-08-04 | CNY 29.10 | +2.39% | CNY 28.41 | CNY 29.69 | CNY 28.40 | 17.05M |
| 2026-08-03 | CNY 28.42 | +1.86% | CNY 27.58 | CNY 28.75 | CNY 27.26 | 18.56M |
| 2026-07-31 | CNY 27.90 | +1.12% | CNY 28.00 | CNY 29.13 | CNY 27.67 | 19.02M |
| 2026-07-30 | CNY 27.59 | -4.63% | CNY 29.02 | CNY 29.32 | CNY 27.30 | 19.14M |
| 2026-07-29 | CNY 28.93 | +4.33% | CNY 28.00 | CNY 29.80 | CNY 27.25 | 25.84M |
| 2026-07-28 | CNY 27.73 | -2.08% | CNY 28.00 | CNY 29.00 | CNY 27.53 | 16.87M |
| 2026-07-27 | CNY 28.32 | +2.09% | CNY 27.82 | CNY 28.63 | CNY 27.46 | 24.05M |
| 2026-07-24 | CNY 27.74 | -5.13% | CNY 28.60 | CNY 29.16 | CNY 27.42 | 31.67M |
| 2026-07-23 | CNY 29.24 | +10.01% | CNY 27.33 | CNY 29.24 | CNY 26.59 | 28.46M |
| 2026-07-22 | CNY 26.58 | +0.83% | CNY 26.30 | CNY 27.18 | CNY 25.83 | 20.87M |
| 2026-07-21 | CNY 26.36 | +2.05% | CNY 25.82 | CNY 26.45 | CNY 23.88 | 24.43M |
| 2026-07-20 | CNY 25.83 | -3.80% | CNY 27.57 | CNY 27.66 | CNY 25.13 | 22.72M |
| 2026-07-17 | CNY 26.85 | -4.11% | CNY 27.90 | CNY 28.72 | CNY 26.63 | 18.53M |
| 2026-07-16 | CNY 28.00 | -2.85% | CNY 28.50 | CNY 28.70 | CNY 27.75 | 15.23M |
| 2026-07-15 | CNY 28.82 | -4.03% | CNY 30.30 | CNY 30.38 | CNY 28.60 | 17.07M |
| 2026-07-14 | CNY 30.03 | +1.28% | CNY 30.04 | CNY 30.30 | CNY 29.25 | 18.99M |
| 2026-07-13 | CNY 29.65 | -4.57% | CNY 31.00 | CNY 31.30 | CNY 29.50 | 22.31M |
| 2026-07-10 | CNY 31.07 | -4.49% | CNY 32.34 | CNY 32.46 | CNY 31.07 | 25.65M |
| 2026-07-09 | CNY 32.53 | -1.60% | CNY 33.06 | CNY 33.48 | CNY 31.17 | 25.64M |
| 2026-07-08 | CNY 33.06 | -4.42% | CNY 34.67 | CNY 36.09 | CNY 33.00 | 25.64M |
| 2026-07-07 | CNY 34.59 | -3.70% | CNY 36.00 | CNY 36.99 | CNY 34.00 | 20.65M |
| 2026-07-06 | CNY 35.92 | +0.31% | CNY 35.62 | CNY 38.22 | CNY 35.54 | 23.21M |
| 2026-07-03 | CNY 35.81 | -1.73% | CNY 37.30 | CNY 37.57 | CNY 35.61 | 23.58M |
| 2026-07-02 | CNY 36.44 | -0.57% | CNY 36.85 | CNY 37.80 | CNY 35.50 | 28.94M |
| 2026-07-01 | CNY 36.65 | +7.07% | CNY 35.00 | CNY 37.63 | CNY 33.88 | 37.04M |
| 2026-06-30 | CNY 34.23 | +2.42% | CNY 33.41 | CNY 35.52 | CNY 33.02 | 26.13M |
| 2026-06-29 | CNY 33.42 | +3.60% | CNY 32.70 | CNY 34.26 | CNY 30.50 | 33.42M |
| 2026-06-26 | CNY 32.26 | -4.24% | CNY 33.50 | CNY 34.88 | CNY 32.18 | 28.47M |
| 2026-06-25 | CNY 33.69 | -6.36% | CNY 35.45 | CNY 35.92 | CNY 33.10 | 38.03M |
| 2026-06-24 | CNY 35.98 | +3.93% | CNY 33.76 | CNY 36.20 | CNY 32.11 | 47.44M |
| 2026-06-23 | CNY 34.62 | -10.01% | CNY 37.50 | CNY 37.70 | CNY 34.62 | 38.22M |
| 2026-06-22 | CNY 38.47 | +1.61% | CNY 36.90 | CNY 38.74 | CNY 35.78 | 41.50M |
| 2026-06-18 | CNY 37.86 | -7.21% | CNY 40.00 | CNY 41.47 | CNY 37.69 | 40.63M |
| 2026-06-17 | CNY 40.80 | -2.32% | CNY 41.20 | CNY 42.59 | CNY 40.60 | 25.09M |
| 2026-06-16 | CNY 41.77 | -8.40% | CNY 44.00 | CNY 44.00 | CNY 41.75 | 37.65M |
| 2026-06-15 | CNY 45.60 | -2.79% | CNY 46.91 | CNY 48.99 | CNY 43.51 | 46.76M |
| 2026-06-12 | CNY 46.91 | +3.51% | CNY 46.00 | CNY 49.50 | CNY 44.80 | 50.09M |
| 2026-06-11 | CNY 45.32 | +10.00% | CNY 41.82 | CNY 45.32 | CNY 40.86 | 51.50M |
| 2026-06-10 | CNY 41.20 | -2.14% | CNY 42.33 | CNY 43.50 | CNY 40.11 | 24.29M |
| 2026-06-09 | CNY 42.10 | +9.24% | CNY 38.76 | CNY 42.39 | CNY 37.76 | 30.36M |
| 2026-06-08 | CNY 38.54 | -1.33% | CNY 38.37 | CNY 40.30 | CNY 37.56 | 18.31M |
| 2026-06-05 | CNY 39.06 | +2.25% | CNY 38.22 | CNY 41.00 | CNY 37.61 | 22.43M |
| 2026-06-04 | CNY 38.20 | -3.12% | CNY 39.00 | CNY 39.09 | CNY 37.01 | 23.07M |
| 2026-06-03 | CNY 39.43 | +1.83% | CNY 38.69 | CNY 40.27 | CNY 38.20 | 20.99M |
| 2026-06-02 | CNY 38.72 | -1.50% | CNY 39.90 | CNY 39.98 | CNY 37.40 | 17.86M |
| 2026-06-01 | CNY 39.31 | -6.80% | CNY 41.34 | CNY 42.76 | CNY 39.18 | 22.13M |
| 2026-05-29 | CNY 42.18 | +2.38% | CNY 40.85 | CNY 42.80 | CNY 39.85 | 28.50M |
| 2026-05-28 | CNY 41.20 | -3.42% | CNY 42.66 | CNY 43.35 | CNY 38.39 | 28.93M |
| 2026-05-27 | CNY 42.66 | -6.53% | CNY 45.29 | CNY 45.79 | CNY 42.30 | 29.08M |
| 2026-05-26 | CNY 45.64 | +7.87% | CNY 42.30 | CNY 46.06 | CNY 41.65 | 39.29M |