China Glass Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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