China Glass Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.41	0.42	0.37	0.39	0.39	-3.75%	1,370,000
Jun 9, 2026	0.43	0.44	0.40	0.40	0.40	-5.88%	708,000
Jun 8, 2026	0.40	0.43	0.39	0.43	0.43	6.25%	1,396,000
Jun 5, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	916,000
Jun 4, 2026	0.41	0.42	0.41	0.41	0.41	1.23%	202,000
Jun 3, 2026	0.41	0.41	0.40	0.41	0.41	-	164,000
Jun 2, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	332,000
Jun 1, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	310,000
May 29, 2026	0.42	0.43	0.41	0.41	0.41	-6.82%	2,306,000
May 28, 2026	0.42	0.44	0.42	0.44	0.44	2.33%	744,000
May 27, 2026	0.42	0.43	0.41	0.43	0.43	1.18%	854,000
May 26, 2026	0.40	0.45	0.40	0.43	0.43	-1.16%	1,620,000
May 22, 2026	0.43	0.44	0.43	0.43	0.43	1.18%	688,000
May 21, 2026	0.45	0.45	0.42	0.43	0.43	-4.49%	286,000
May 20, 2026	0.45	0.45	0.42	0.45	0.45	-2.20%	1,564,000