China Galaxy Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	9.05	9.26	8.94	9.23	9.23	2.10%	10,989,220
Mar 5, 2026	9.18	9.22	8.93	9.04	9.04	0.89%	27,155,517
Mar 4, 2026	9.20	9.20	8.79	8.96	8.96	-3.14%	32,768,970
Mar 3, 2026	9.57	9.62	9.22	9.25	9.25	-2.53%	21,768,470
Mar 2, 2026	9.64	9.71	9.41	9.49	9.49	-4.24%	32,293,270
Feb 27, 2026	9.96	10.06	9.91	9.91	9.91	-0.60%	23,561,640
Feb 26, 2026	10.29	10.31	9.96	9.97	9.97	-2.54%	25,243,710
Feb 25, 2026	10.26	10.43	10.19	10.23	10.23	0.20%	14,269,250
Feb 24, 2026	10.58	10.58	10.21	10.21	10.21	-5.90%	24,181,500
Feb 23, 2026	10.70	10.87	10.61	10.85	10.85	3.14%	7,231,216
Feb 20, 2026	10.30	10.67	10.18	10.52	10.52	2.14%	6,500,186
Feb 16, 2026	10.29	10.30	10.02	10.30	10.30	-0.39%	3,495,009
Feb 13, 2026	10.49	10.58	10.26	10.34	10.34	-0.96%	16,899,880
Feb 12, 2026	10.57	10.57	10.39	10.44	10.44	-1.42%	7,495,570
Feb 11, 2026	10.61	10.69	10.51	10.59	10.59	0.19%	12,383,350
Feb 10, 2026	10.51	10.63	10.48	10.57	10.57	1.05%	10,767,500
Feb 9, 2026	10.51	10.62	10.45	10.46	10.46	0.67%	13,210,740
Feb 6, 2026	10.50	10.50	10.35	10.39	10.39	-2.35%	9,326,118
Feb 5, 2026	10.48	10.65	10.25	10.64	10.64	0.95%	21,298,940
Feb 4, 2026	10.33	10.68	10.27	10.54	10.54	1.93%	19,934,570
Feb 3, 2026	10.35	10.43	10.01	10.34	10.34	0.19%	22,483,040
Feb 2, 2026	10.44	10.67	10.19	10.32	10.32	-1.90%	29,165,920
Jan 30, 2026	10.88	11.04	10.52	10.52	10.52	-4.01%	28,908,324
Jan 29, 2026	10.49	10.99	10.40	10.96	10.96	4.68%	46,761,910
Jan 28, 2026	10.45	10.59	10.30	10.47	10.47	0.48%	27,397,620
Jan 27, 2026	10.45	10.55	10.32	10.42	10.42	-0.38%	20,972,680
Jan 26, 2026	10.40	10.63	10.27	10.46	10.46	0.48%	24,072,211
Jan 23, 2026	10.59	10.62	10.31	10.41	10.41	-0.86%	15,958,090
Jan 22, 2026	10.63	10.73	10.43	10.50	10.50	-0.85%	15,315,590
Jan 21, 2026	10.55	10.65	10.51	10.59	10.59	-0.47%	11,404,900
Jan 20, 2026	10.60	10.70	10.51	10.64	10.64	0.38%	16,964,080
Jan 19, 2026	10.82	10.82	10.54	10.60	10.60	-2.03%	17,803,500
Jan 16, 2026	10.86	10.98	10.74	10.82	10.82	-0.28%	12,252,160
Jan 15, 2026	10.91	11.03	10.60	10.85	10.85	-0.91%	26,612,050
Jan 14, 2026	10.93	11.30	10.88	10.95	10.95	-0.27%	33,112,800
Jan 13, 2026	11.06	11.18	10.91	10.98	10.98	-0.18%	23,074,990
Jan 12, 2026	10.93	11.00	10.60	11.00	11.00	0.92%	22,463,900
Jan 9, 2026	10.90	11.07	10.75	10.90	10.90	-	17,671,330
Jan 8, 2026	11.24	11.30	10.72	10.90	10.90	-4.05%	25,643,250
Jan 7, 2026	11.29	11.43	11.18	11.36	11.36	0.26%	51,305,980
Jan 6, 2026	10.54	11.44	10.54	11.33	11.33	7.70%	71,477,150
Jan 5, 2026	10.25	10.66	10.22	10.52	10.52	0.86%	36,120,600
Jan 2, 2026	10.05	10.44	9.98	10.43	10.43	3.99%	8,770,199
Dec 31, 2025	10.01	10.10	9.95	10.03	10.03	-0.10%	11,654,500
Dec 30, 2025	10.22	10.26	10.01	10.04	10.04	-1.47%	20,786,500
Dec 29, 2025	10.33	10.51	10.18	10.19	10.19	-0.68%	18,688,100
Dec 24, 2025	10.35	10.35	10.17	10.26	10.26	-0.19%	7,174,100
Dec 23, 2025	10.40	10.45	10.24	10.28	10.28	-1.06%	14,205,430
Dec 22, 2025	10.37	10.48	10.28	10.39	10.39	0.29%	12,730,750
Dec 19, 2025	10.30	10.43	10.23	10.36	10.36	0.58%	27,409,140