China Glass Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.37	0.38	0.36	0.37	0.37	-3.95%	1,192,000
Aug 20, 2026	0.37	0.39	0.37	0.38	0.38	-	374,000
Aug 19, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	704,000
Aug 18, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	182,000
Aug 17, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	140,000
Aug 14, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	526,000
Aug 13, 2026	0.36	0.38	0.36	0.38	0.38	4.17%	570,000
Aug 12, 2026	0.37	0.37	0.36	0.36	0.36	-	912,000
Aug 11, 2026	0.36	0.37	0.36	0.36	0.36	-	102,000
Aug 10, 2026	0.36	0.37	0.36	0.36	0.36	-2.70%	880,000
Aug 7, 2026	0.36	0.37	0.36	0.37	0.37	-	22,000
Aug 6, 2026	0.37	0.37	0.37	0.37	0.37	-	180,000
Aug 5, 2026	0.37	0.38	0.37	0.37	0.37	-	40,000
Aug 4, 2026	0.37	0.38	0.37	0.37	0.37	-	162,000
Aug 3, 2026	0.36	0.38	0.36	0.37	0.37	-	374,000
Jul 31, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	128,000
Jul 30, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	832,000
Jul 29, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	1,168,000
Jul 28, 2026	0.40	0.41	0.38	0.38	0.38	1.35%	1,252,000
Jul 27, 2026	0.38	0.38	0.35	0.37	0.37	2.78%	1,378,000
Jul 24, 2026	0.36	0.37	0.36	0.36	0.36	-	96,000
Jul 23, 2026	0.37	0.37	0.36	0.36	0.36	-	240,000
Jul 22, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	1,304,000
Jul 21, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	84,000
Jul 20, 2026	0.37	0.38	0.37	0.38	0.38	-1.32%	516,000
Jul 17, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	332,000
Jul 16, 2026	0.39	0.40	0.38	0.39	0.39	1.30%	752,000
Jul 15, 2026	0.38	0.40	0.38	0.39	0.39	1.32%	788,000
Jul 14, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	238,000
Jul 13, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	1,192,000
Jul 10, 2026	0.38	0.38	0.38	0.38	0.38	-	542,000
Jul 9, 2026	0.38	0.39	0.38	0.38	0.38	-3.85%	1,122,000
Jul 8, 2026	0.38	0.39	0.38	0.39	0.39	1.30%	1,066,000
Jul 7, 2026	0.39	0.39	0.39	0.39	0.39	-	732,000
Jul 6, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	740,000
Jul 3, 2026	0.40	0.40	0.39	0.40	0.40	-2.47%	1,006,000
Jul 2, 2026	0.42	0.44	0.40	0.41	0.41	-3.57%	876,000
Jun 30, 2026	0.44	0.44	0.39	0.42	0.42	-4.55%	2,418,000
Jun 29, 2026	0.40	0.44	0.40	0.44	0.44	10.00%	1,722,000
Jun 26, 2026	0.42	0.42	0.40	0.40	0.40	1.27%	1,436,000
Jun 25, 2026	0.41	0.42	0.39	0.40	0.40	1.28%	2,644,000
Jun 24, 2026	0.37	0.41	0.37	0.39	0.39	6.85%	2,128,000
Jun 23, 2026	0.35	0.38	0.35	0.37	0.37	1.39%	634,000
Jun 22, 2026	0.37	0.39	0.36	0.36	0.36	-4.00%	926,000
Jun 18, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	618,000
Jun 17, 2026	0.40	0.41	0.38	0.39	0.39	-2.50%	304,000
Jun 16, 2026	0.41	0.43	0.40	0.40	0.40	-2.44%	322,000
Jun 15, 2026	0.40	0.43	0.40	0.41	0.41	3.80%	70,000
Jun 12, 2026	0.40	0.40	0.39	0.40	0.40	-	244,000
Jun 11, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	408,000