China Glass Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	0.46	0.47	0.46	0.46	0.46	-1.09%	362,000
May 18, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	944,000
May 15, 2026	0.48	0.49	0.47	0.48	0.48	-1.04%	832,000
May 14, 2026	0.48	0.49	0.48	0.48	0.48	1.05%	86,000
May 13, 2026	0.49	0.49	0.48	0.48	0.48	-1.04%	1,104,000
May 12, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	652,000
May 11, 2026	0.49	0.50	0.49	0.49	0.49	-	408,000
May 8, 2026	0.49	0.50	0.49	0.49	0.49	-1.01%	690,000
May 7, 2026	0.48	0.51	0.48	0.50	0.50	4.21%	3,050,000
May 6, 2026	0.47	0.48	0.46	0.48	0.48	1.06%	846,000
May 5, 2026	0.46	0.48	0.46	0.47	0.47	1.08%	116,000
May 4, 2026	0.47	0.48	0.46	0.47	0.47	1.09%	404,000
Apr 30, 2026	0.46	0.46	0.46	0.46	0.46	-	472,000
Apr 29, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	1,750,000
Apr 28, 2026	0.47	0.48	0.47	0.47	0.47	-1.06%	410,000
Apr 27, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	1,304,000
Apr 24, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	956,000
Apr 23, 2026	0.50	0.50	0.49	0.49	0.49	-2.02%	1,826,000
Apr 22, 2026	0.50	0.50	0.50	0.50	0.50	-	278,000
Apr 21, 2026	0.50	0.50	0.50	0.50	0.50	-	354,000
Apr 20, 2026	0.50	0.51	0.50	0.50	0.50	-1.00%	952,000
Apr 17, 2026	0.50	0.54	0.50	0.50	0.50	1.01%	1,032,000
Apr 16, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	688,000
Apr 15, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	1,710,000
Apr 14, 2026	0.51	0.51	0.50	0.51	0.51	-	424,000
Apr 13, 2026	0.50	0.51	0.50	0.51	0.51	-	640,000
Apr 10, 2026	0.51	0.51	0.49	0.51	0.51	-	1,494,000
Apr 9, 2026	0.52	0.52	0.50	0.51	0.51	-	2,270,000
Apr 8, 2026	0.51	0.53	0.51	0.51	0.51	-	1,380,000
Apr 2, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	1,142,000