China Galaxy Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	11.52	11.93	11.45	11.88	11.88	3.13%	43,800,804
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
Aug 13, 2025	11.30	11.57	11.11	11.34	11.34	1.25%	61,015,363
Aug 12, 2025	11.10	11.25	11.01	11.20	11.20	0.99%	31,343,846
Aug 11, 2025	10.79	11.11	10.72	11.09	11.09	2.21%	45,763,112
Aug 8, 2025	10.94	10.95	10.68	10.85	10.85	-0.55%	25,616,184
Aug 7, 2025	10.82	11.20	10.80	10.91	10.91	0.46%	36,577,672
Aug 6, 2025	10.92	11.00	10.77	10.86	10.86	-0.37%	42,290,064
Aug 5, 2025	10.56	10.96	10.56	10.90	10.90	3.32%	43,942,006
Aug 4, 2025	10.27	10.58	10.18	10.55	10.55	2.23%	27,383,443
Aug 1, 2025	10.60	10.68	10.20	10.32	10.32	-2.82%	52,539,363
Jul 31, 2025	11.02	11.28	10.50	10.62	10.62	-5.35%	85,673,017
Jul 30, 2025	11.20	11.34	10.90	11.22	11.22	-1.58%	59,625,952
Jul 29, 2025	11.00	11.46	10.90	11.40	11.40	1.42%	87,974,570
Jul 28, 2025	11.40	11.56	11.08	11.24	11.24	-0.71%	73,281,992
Jul 25, 2025	11.28	11.42	11.12	11.32	11.32	-	63,732,690
Jul 24, 2025	10.84	11.36	10.76	11.32	11.32	4.43%	84,064,347
Jul 23, 2025	10.80	10.98	10.62	10.84	10.84	1.12%	65,928,500