China Galaxy Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	11.57	11.85	11.50	11.80	11.80	2.79%	30,797,395
Oct 23, 2025	11.33	11.53	11.12	11.48	11.48	1.41%	22,029,030
Oct 22, 2025	11.55	11.57	11.27	11.32	11.32	-1.65%	14,927,166
Oct 21, 2025	11.36	11.77	11.33	11.51	11.51	2.49%	36,250,151
Oct 20, 2025	11.50	11.50	11.15	11.23	11.23	-0.53%	26,615,000
Oct 17, 2025	11.97	11.97	11.19	11.29	11.29	-4.97%	35,156,390
Oct 16, 2025	11.93	12.19	11.66	11.88	11.88	1.28%	41,701,413
Oct 15, 2025	11.42	11.85	11.42	11.73	11.73	4.08%	47,883,062
Oct 14, 2025	11.48	11.95	11.17	11.27	11.27	-1.74%	39,261,578
Oct 13, 2025	11.00	11.52	10.93	11.47	11.47	-0.78%	46,675,316
Oct 10, 2025	11.70	12.09	11.49	11.56	11.56	-2.12%	38,665,449
Oct 9, 2025	11.66	11.85	11.36	11.81	11.81	1.72%	37,135,108
Oct 8, 2025	11.65	11.66	11.22	11.61	11.61	-0.34%	9,324,510
Oct 6, 2025	11.64	11.73	11.45	11.65	11.65	0.87%	5,826,960
Oct 3, 2025	11.59	11.77	11.41	11.55	11.55	-0.60%	7,531,585
Oct 2, 2025	11.74	11.75	11.38	11.62	11.62	-1.86%	10,506,867
Sep 30, 2025	11.52	11.93	11.45	11.84	11.84	2.78%	48,129,804
Sep 29, 2025	10.51	11.71	10.42	11.52	11.52	9.82%	86,247,234
Sep 26, 2025	10.51	10.65	10.39	10.49	10.49	-0.10%	14,662,985
Sep 25, 2025	10.70	10.70	10.43	10.50	10.50	-1.22%	21,782,274
Sep 24, 2025	10.53	10.80	10.42	10.63	10.63	0.28%	26,113,782
Sep 23, 2025	10.87	10.95	10.43	10.60	10.60	-2.84%	32,374,754
Sep 22, 2025	10.77	10.96	10.63	10.91	10.91	1.30%	20,133,153
Sep 19, 2025	10.99	10.99	10.70	10.77	10.77	-1.64%	35,484,635
Sep 18, 2025	11.32	11.34	10.75	10.95	10.95	-3.10%	47,354,586
Sep 17, 2025	11.04	11.39	10.94	11.30	11.30	2.36%	31,168,721
Sep 16, 2025	11.25	11.31	10.86	11.04	11.04	-1.60%	25,399,150
Sep 15, 2025	11.49	11.49	11.09	11.22	11.22	-2.01%	33,909,900
Sep 12, 2025	11.54	11.58	11.25	11.45	11.45	0.44%	30,627,519
Sep 11, 2025	11.19	11.56	11.12	11.40	11.40	0.71%	41,882,978
Sep 10, 2025	11.25	11.42	11.15	11.32	11.32	1.71%	41,125,978
Sep 9, 2025	10.93	11.30	10.89	11.13	11.13	1.83%	59,222,500
Sep 8, 2025	11.03	11.05	10.76	10.93	10.93	-0.27%	29,482,699
Sep 5, 2025	10.80	11.03	10.59	10.96	10.96	2.33%	46,755,546
Sep 4, 2025	10.74	10.78	10.50	10.71	10.71	0.47%	36,523,500
Sep 3, 2025	11.00	11.02	10.59	10.66	10.66	-2.02%	33,872,018
Sep 2, 2025	11.13	11.13	10.75	10.88	10.88	-2.25%	53,557,711
Sep 1, 2025	11.35	11.37	10.99	11.13	11.13	-0.36%	50,400,000
Aug 29, 2025	11.69	11.86	11.01	11.17	11.17	-2.62%	86,812,069
Aug 28, 2025	11.52	11.58	11.13	11.47	11.47	0.09%	52,395,681
Aug 27, 2025	12.07	12.16	11.36	11.46	11.46	-4.82%	83,698,805
Aug 26, 2025	12.52	12.52	11.96	12.04	12.04	-3.68%	57,523,840
Aug 25, 2025	12.88	12.88	12.37	12.50	12.50	-0.32%	63,908,636
Aug 22, 2025	12.39	12.62	12.11	12.54	12.54	2.20%	70,260,614
Aug 21, 2025	12.41	12.66	12.00	12.27	12.27	0.33%	57,955,072
Aug 20, 2025	12.42	12.42	11.88	12.23	12.23	-1.77%	61,381,090
Aug 19, 2025	12.69	12.99	12.38	12.45	12.45	-2.43%	70,755,832
Aug 18, 2025	12.47	12.92	12.27	12.76	12.76	2.33%	102,992,784
Aug 15, 2025	11.25	12.57	11.25	12.47	12.47	9.48%	122,994,306
Aug 14, 2025	11.45	11.69	11.29	11.39	11.39	0.44%	52,872,876