GuoChuang Software Co., Ltd. Class A 300520
SZSE · China · Technology Services
CNY 22.57-0.37 (-1.61%)
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 22.57 | -1.61% | CNY 23.36 | CNY 23.46 | CNY 22.50 | 8.29M |
| 2026-09-29 | CNY 22.94 | +1.59% | CNY 22.41 | CNY 23.35 | CNY 22.37 | 9.78M |
| 2026-09-28 | CNY 22.58 | -5.40% | CNY 23.75 | CNY 23.86 | CNY 22.40 | 14.39M |
| 2026-09-24 | CNY 23.87 | -6.98% | CNY 25.10 | CNY 25.39 | CNY 23.79 | 24.51M |
| 2026-09-23 | CNY 25.66 | +11.91% | CNY 23.61 | CNY 26.50 | CNY 23.07 | 38.14M |
| 2026-09-22 | CNY 22.93 | +0.31% | CNY 23.00 | CNY 23.30 | CNY 22.81 | 4.91M |
| 2026-09-21 | CNY 22.86 | +0.62% | CNY 22.79 | CNY 22.98 | CNY 22.63 | 5.25M |
| 2026-09-18 | CNY 22.72 | +3.04% | CNY 22.30 | CNY 23.01 | CNY 22.28 | 7.96M |
| 2026-09-17 | CNY 22.05 | -0.18% | CNY 22.01 | CNY 22.47 | CNY 21.86 | 4.51M |
| 2026-09-16 | CNY 22.09 | +0.55% | CNY 21.85 | CNY 22.22 | CNY 21.57 | 5.37M |
| 2026-09-15 | CNY 21.97 | -1.39% | CNY 22.22 | CNY 22.65 | CNY 21.94 | 5.34M |
| 2026-09-14 | CNY 22.28 | +0.13% | CNY 22.05 | CNY 22.69 | CNY 22.03 | 4.41M |
| 2026-09-11 | CNY 22.25 | -3.18% | CNY 22.86 | CNY 22.86 | CNY 21.86 | 5.63M |
| 2026-09-10 | CNY 22.98 | -0.99% | CNY 23.07 | CNY 23.23 | CNY 22.70 | 4.15M |
| 2026-09-09 | CNY 23.21 | -1.98% | CNY 23.91 | CNY 23.97 | CNY 23.19 | 4.42M |
| 2026-09-08 | CNY 23.68 | -1.00% | CNY 23.88 | CNY 24.13 | CNY 23.57 | 3.76M |
| 2026-09-07 | CNY 23.92 | -0.50% | CNY 24.11 | CNY 24.25 | CNY 23.69 | 5.97M |
| 2026-09-04 | CNY 24.04 | +0.21% | CNY 24.31 | CNY 25.17 | CNY 23.90 | 10.57M |
| 2026-09-03 | CNY 23.99 | -0.66% | CNY 24.73 | CNY 24.98 | CNY 23.82 | 5.77M |
| 2026-09-02 | CNY 24.15 | -1.07% | CNY 24.08 | CNY 24.37 | CNY 23.82 | 4.93M |
| 2026-09-01 | CNY 24.41 | +1.54% | CNY 23.97 | CNY 24.60 | CNY 23.73 | 7.40M |
| 2026-08-31 | CNY 24.04 | +1.74% | CNY 23.27 | CNY 24.08 | CNY 23.18 | 5.34M |
| 2026-08-28 | CNY 23.63 | -0.80% | CNY 24.20 | CNY 24.39 | CNY 23.63 | 7.09M |
| 2026-08-27 | CNY 23.82 | +1.15% | CNY 23.56 | CNY 23.89 | CNY 23.41 | 5.81M |
| 2026-08-26 | CNY 23.55 | +2.21% | CNY 23.17 | CNY 24.25 | CNY 23.00 | 8.72M |
| 2026-08-25 | CNY 23.04 | -1.33% | CNY 22.96 | CNY 23.17 | CNY 21.90 | 8.86M |
| 2026-08-24 | CNY 23.35 | -3.19% | CNY 23.93 | CNY 24.22 | CNY 22.98 | 6.77M |
| 2026-08-21 | CNY 24.12 | +0.84% | CNY 23.66 | CNY 24.56 | CNY 23.32 | 6.80M |
| 2026-08-20 | CNY 23.92 | +0.42% | CNY 24.02 | CNY 24.36 | CNY 23.77 | 5.12M |
| 2026-08-19 | CNY 23.82 | -6.81% | CNY 25.15 | CNY 25.31 | CNY 23.80 | 8.28M |
| 2026-08-18 | CNY 25.56 | -1.96% | CNY 26.02 | CNY 26.02 | CNY 25.08 | 7.12M |
| 2026-08-17 | CNY 26.07 | +1.60% | CNY 25.71 | CNY 26.17 | CNY 25.38 | 6.35M |
| 2026-08-14 | CNY 25.66 | -0.70% | CNY 25.94 | CNY 26.24 | CNY 25.10 | 8.42M |
| 2026-08-13 | CNY 25.84 | -3.65% | CNY 26.87 | CNY 26.95 | CNY 25.83 | 10.35M |
| 2026-08-12 | CNY 26.82 | +3.35% | CNY 26.08 | CNY 27.21 | CNY 25.81 | 13.36M |
| 2026-08-11 | CNY 25.95 | -3.85% | CNY 27.02 | CNY 27.07 | CNY 25.83 | 11.00M |
| 2026-08-10 | CNY 26.99 | +2.31% | CNY 26.78 | CNY 27.10 | CNY 26.14 | 9.48M |
| 2026-08-07 | CNY 26.38 | -0.45% | CNY 26.47 | CNY 26.56 | CNY 25.52 | 10.31M |
| 2026-08-06 | CNY 26.50 | -1.56% | CNY 26.60 | CNY 27.15 | CNY 26.04 | 11.57M |
| 2026-08-05 | CNY 26.92 | +2.09% | CNY 26.20 | CNY 26.97 | CNY 26.02 | 12.49M |
| 2026-08-04 | CNY 26.37 | +2.93% | CNY 25.71 | CNY 26.37 | CNY 25.48 | 12.67M |
| 2026-08-03 | CNY 25.62 | +2.52% | CNY 25.02 | CNY 26.16 | CNY 24.48 | 13.77M |
| 2026-07-31 | CNY 24.99 | +4.69% | CNY 24.40 | CNY 25.84 | CNY 24.40 | 16.48M |
| 2026-07-30 | CNY 23.87 | -1.16% | CNY 24.10 | CNY 24.55 | CNY 23.81 | 9.32M |
| 2026-07-29 | CNY 24.15 | -1.75% | CNY 24.46 | CNY 24.73 | CNY 23.40 | 13.55M |
| 2026-07-28 | CNY 24.58 | +2.72% | CNY 23.88 | CNY 25.05 | CNY 23.68 | 15.78M |
| 2026-07-27 | CNY 23.93 | +7.26% | CNY 22.66 | CNY 24.00 | CNY 22.40 | 11.80M |
| 2026-07-24 | CNY 22.31 | -3.34% | CNY 22.69 | CNY 23.04 | CNY 22.29 | 6.33M |
| 2026-07-23 | CNY 23.08 | +3.27% | CNY 23.11 | CNY 23.40 | CNY 22.60 | 9.71M |
| 2026-07-22 | CNY 22.35 | -2.78% | CNY 22.99 | CNY 23.12 | CNY 22.28 | 7.82M |
| 2026-07-21 | CNY 22.99 | +4.12% | CNY 22.01 | CNY 23.04 | CNY 20.71 | 13.37M |
| 2026-07-20 | CNY 22.08 | -1.60% | CNY 22.88 | CNY 23.38 | CNY 21.40 | 11.53M |
| 2026-07-17 | CNY 22.44 | -7.20% | CNY 24.09 | CNY 24.25 | CNY 22.26 | 9.78M |
| 2026-07-16 | CNY 24.18 | +0.54% | CNY 24.03 | CNY 24.71 | CNY 23.62 | 8.23M |
| 2026-07-15 | CNY 24.05 | -1.43% | CNY 24.17 | CNY 24.75 | CNY 23.95 | 6.66M |
| 2026-07-14 | CNY 24.40 | -0.33% | CNY 24.68 | CNY 24.73 | CNY 23.08 | 9.06M |
| 2026-07-13 | CNY 24.48 | -8.14% | CNY 26.30 | CNY 26.54 | CNY 24.45 | 10.60M |
| 2026-07-10 | CNY 26.65 | +1.29% | CNY 26.10 | CNY 27.56 | CNY 25.92 | 11.89M |
| 2026-07-09 | CNY 26.31 | +2.14% | CNY 25.51 | CNY 26.40 | CNY 24.85 | 10.45M |
| 2026-07-08 | CNY 25.76 | +0.31% | CNY 25.56 | CNY 25.93 | CNY 25.00 | 7.79M |
| 2026-07-07 | CNY 25.68 | -1.76% | CNY 26.12 | CNY 26.85 | CNY 25.67 | 9.41M |
| 2026-07-06 | CNY 26.14 | -4.46% | CNY 27.34 | CNY 27.35 | CNY 26.07 | 8.51M |
| 2026-07-03 | CNY 27.36 | +2.74% | CNY 26.96 | CNY 27.81 | CNY 26.64 | 11.11M |
| 2026-07-02 | CNY 26.63 | -1.59% | CNY 27.06 | CNY 27.71 | CNY 26.55 | 10.78M |
| 2026-07-01 | CNY 27.06 | +0.45% | CNY 26.83 | CNY 27.57 | CNY 26.64 | 10.48M |
| 2026-06-30 | CNY 26.94 | +2.94% | CNY 26.30 | CNY 27.20 | CNY 25.91 | 10.75M |
| 2026-06-29 | CNY 26.17 | -3.07% | CNY 27.00 | CNY 27.30 | CNY 25.76 | 12.32M |
| 2026-06-26 | CNY 27.00 | -7.50% | CNY 28.35 | CNY 28.51 | CNY 26.89 | 15.82M |
| 2026-06-25 | CNY 29.19 | -4.83% | CNY 30.16 | CNY 31.12 | CNY 29.13 | 15.02M |
| 2026-06-24 | CNY 30.67 | -0.03% | CNY 30.68 | CNY 31.40 | CNY 29.65 | 18.41M |
| 2026-06-23 | CNY 30.68 | +4.25% | CNY 29.85 | CNY 31.22 | CNY 29.77 | 24.64M |
| 2026-06-22 | CNY 29.43 | -1.08% | CNY 29.50 | CNY 29.90 | CNY 28.02 | 14.83M |
| 2026-06-18 | CNY 29.75 | +3.16% | CNY 28.93 | CNY 30.25 | CNY 28.93 | 14.27M |
| 2026-06-17 | CNY 28.84 | -1.74% | CNY 28.77 | CNY 29.23 | CNY 28.50 | 12.18M |
| 2026-06-16 | CNY 29.35 | -0.44% | CNY 29.91 | CNY 30.22 | CNY 29.01 | 11.42M |
| 2026-06-15 | CNY 29.48 | +2.54% | CNY 29.15 | CNY 29.50 | CNY 28.81 | 10.38M |
| 2026-06-12 | CNY 28.75 | +2.68% | CNY 28.89 | CNY 29.66 | CNY 28.63 | 12.74M |
| 2026-06-11 | CNY 28.00 | -3.05% | CNY 28.60 | CNY 28.69 | CNY 27.66 | 10.69M |
| 2026-06-10 | CNY 28.88 | -5.28% | CNY 30.04 | CNY 30.29 | CNY 28.55 | 12.40M |
| 2026-06-09 | CNY 30.49 | +1.60% | CNY 30.60 | CNY 30.74 | CNY 29.93 | 8.28M |
| 2026-06-08 | CNY 30.01 | -6.86% | CNY 31.03 | CNY 31.47 | CNY 29.51 | 14.20M |
| 2026-06-05 | CNY 32.22 | -3.71% | CNY 33.01 | CNY 33.03 | CNY 30.92 | 16.79M |
| 2026-06-04 | CNY 33.46 | -5.19% | CNY 34.03 | CNY 34.50 | CNY 33.20 | 17.47M |
| 2026-06-03 | CNY 35.29 | +1.96% | CNY 35.00 | CNY 36.58 | CNY 34.70 | 20.57M |
| 2026-06-02 | CNY 34.61 | -0.92% | CNY 34.69 | CNY 35.57 | CNY 33.79 | 13.92M |
| 2026-06-01 | CNY 34.93 | +0.95% | CNY 35.08 | CNY 36.27 | CNY 34.50 | 17.36M |
| 2026-05-29 | CNY 34.60 | -5.15% | CNY 37.16 | CNY 38.25 | CNY 34.23 | 22.05M |
| 2026-05-28 | CNY 36.48 | -2.67% | CNY 37.46 | CNY 37.47 | CNY 35.50 | 18.28M |
| 2026-05-27 | CNY 37.48 | -4.73% | CNY 38.84 | CNY 39.32 | CNY 37.25 | 20.60M |
| 2026-05-26 | CNY 39.34 | -2.24% | CNY 39.06 | CNY 40.27 | CNY 38.61 | 28.03M |