China Glass Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	0.32	0.35	0.32	0.34	0.34	6.25%	1,660,633
Sep 1, 2026	0.33	0.34	0.32	0.32	0.32	-4.48%	400,000
Aug 31, 2026	0.35	0.35	0.32	0.34	0.34	-2.90%	3,914,000
Aug 28, 2026	0.35	0.35	0.34	0.35	0.35	-2.82%	1,276,000
Aug 27, 2026	0.36	0.36	0.35	0.36	0.36	-2.74%	350,000
Aug 26, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	136,000
Aug 25, 2026	0.37	0.37	0.37	0.37	0.37	-	312,000
Aug 24, 2026	0.36	0.37	0.36	0.37	0.37	1.37%	378,000
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