China Glass Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.28	0.29	0.28	0.28	0.28	-	606,000
Nov 12, 2026	0.29	0.29	0.28	0.28	0.28	-5.08%	260,000
Nov 11, 2026	0.29	0.30	0.29	0.30	0.30	5.36%	104,000
Nov 10, 2026	0.28	0.29	0.28	0.28	0.28	-	556,000
Nov 9, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	110,000
Nov 6, 2026	0.29	0.29	0.29	0.29	0.29	-	1,540,000
Nov 5, 2026	0.31	0.31	0.29	0.29	0.29	-3.39%	3,800,000
Nov 4, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	534,000
Nov 3, 2026	0.30	0.31	0.30	0.31	0.31	-	30,000
Nov 2, 2026	0.30	0.32	0.30	0.31	0.31	1.67%	80,000
Oct 30, 2026	0.31	0.31	0.30	0.30	0.30	1.69%	432,000
Oct 29, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	34,000
Oct 28, 2026	0.30	0.31	0.30	0.30	0.30	-	574,000
Oct 27, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	194,000
Oct 26, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	140,000
Oct 23, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	84,000
Oct 22, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	606,000
Oct 21, 2026	0.32	0.36	0.32	0.32	0.32	-	102,000
Oct 20, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	1,862,000
Oct 16, 2026	0.33	0.36	0.33	0.33	0.33	-	56,000
Oct 15, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	706,000
Oct 14, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	236,000
Oct 13, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	1,076,000
Oct 12, 2026	0.33	0.34	0.32	0.34	0.34	1.52%	1,022,000
Oct 9, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	124,000
Oct 8, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	410,000
Oct 7, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	292,000
Oct 6, 2026	0.32	0.33	0.32	0.32	0.32	-	620,000
Oct 5, 2026	0.32	0.34	0.32	0.32	0.32	-	240,000
Oct 2, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	290,000
Sep 30, 2026	0.34	0.35	0.32	0.32	0.32	-1.56%	5,618,000
Sep 29, 2026	0.32	0.33	0.32	0.32	0.32	3.23%	1,084,000
Sep 28, 2026	0.31	0.32	0.31	0.31	0.31	-	2,392,000
Sep 25, 2026	0.30	0.32	0.30	0.31	0.31	1.64%	174,000
Sep 24, 2026	0.31	0.31	0.30	0.31	0.31	-	4,242,000
Sep 23, 2026	0.29	0.31	0.29	0.31	0.31	-	42,000
Sep 22, 2026	0.30	0.32	0.30	0.31	0.31	1.67%	572,000
Sep 21, 2026	0.32	0.35	0.30	0.30	0.30	-	6,666,000
Sep 18, 2026	0.32	0.33	0.29	0.30	0.30	3.45%	1,494,000
Sep 17, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	1,688,000
Sep 16, 2026	0.30	0.30	0.29	0.30	0.30	-	712,000
Sep 15, 2026	0.30	0.31	0.29	0.30	0.30	-3.28%	396,000
Sep 14, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	942,000
Sep 11, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	730,000
Sep 10, 2026	0.31	0.31	0.30	0.31	0.31	-	1,350,000
Sep 9, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	1,296,000
Sep 8, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	160,000
Sep 7, 2026	0.33	0.33	0.33	0.33	0.33	-	232,000
Sep 4, 2026	0.32	0.34	0.30	0.33	0.33	1.56%	280,000
Sep 3, 2026	0.33	0.34	0.32	0.32	0.32	-5.88%	472,000