Skip to main content
logo
China Galaxy Securities Co., Ltd. (SHA:601881)
China flag China · Delayed Price · Currency is CNY
16.52
-0.33 (-1.96%)
Nov 17, 2025, 3:00 PM CST

China Galaxy Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202517.0017.0316.8516.8516.85-1.35%23,307,998
Nov 13, 202516.9217.1016.9217.0817.080.83%24,007,142
Nov 12, 202517.1517.1516.8816.9416.94-1.05%31,322,010
Nov 11, 202517.3517.4317.1017.1217.12-1.38%32,300,032
Nov 10, 202517.2017.4317.1217.3617.360.52%38,926,120
Nov 7, 202517.4017.4017.2517.2717.27-1.14%26,930,493
Nov 6, 202517.2917.5217.2817.4717.471.22%32,406,062
Nov 5, 202517.3417.3817.2517.2617.26-0.80%30,829,088
Nov 4, 202517.5217.5517.3217.4017.40-0.97%27,188,329
Nov 3, 202517.5217.6217.2917.5717.57-0.06%38,827,648
Oct 31, 202517.8217.8617.5617.5817.58-0.68%41,514,917
Oct 30, 202518.0818.1017.6817.7017.70-2.43%56,749,766
Oct 29, 202517.8118.2017.8118.1418.141.62%47,297,199
Oct 28, 202518.1018.1217.8117.8517.85-1.27%38,020,928
Oct 27, 202518.0818.2417.9018.0818.081.29%65,781,331
Oct 24, 202517.7917.9017.6117.8517.850.45%41,657,378
Oct 23, 202517.7117.7917.4017.7717.770.34%36,964,719
Oct 22, 202517.7917.8217.6417.7117.71-0.84%26,175,889
Oct 21, 202517.8218.1017.7617.8617.860.56%42,263,306
Oct 20, 202518.0518.1517.7117.7617.76-0.62%40,561,820
Oct 17, 202518.1818.4017.8517.8717.87-1.81%62,494,548
Oct 16, 202517.9718.4617.8818.2018.200.94%79,440,647
Oct 15, 202517.8618.0817.6218.0318.031.29%60,202,854
Oct 14, 202517.8618.1817.7017.8017.800.34%59,361,009
Oct 13, 202517.3717.8117.3517.7417.74-0.95%52,823,522
Oct 10, 202517.7918.1917.7217.9117.910.45%68,956,001
Oct 9, 202517.6917.8717.4617.8317.830.34%61,876,065
Sep 30, 202517.7017.9217.6217.7717.77-0.06%65,785,095
Sep 29, 202516.9018.1216.8917.7817.784.65%127,532,032
Sep 26, 202516.9017.1816.8616.9916.99-0.29%34,286,717
Sep 25, 202516.8017.2416.7817.0417.041.13%48,479,328
Sep 24, 202516.6516.9716.6316.8516.850.54%36,338,841
Sep 23, 202516.8816.8916.5816.7616.76-1.41%36,421,272
Sep 22, 202516.7317.0316.6817.0017.001.74%41,913,803
Sep 19, 202516.8516.9216.6316.7116.71-0.83%36,683,946
Sep 18, 202517.2517.3516.6716.8516.85-3.11%74,542,717
Sep 17, 202517.2017.4817.2017.3917.390.75%47,454,168
Sep 16, 202517.1917.3616.9817.2617.260.35%50,265,147
Sep 15, 202517.2017.3217.1017.2017.200.06%34,667,311
Sep 12, 202517.4017.5017.1717.1917.19-1.66%54,794,182
Sep 11, 202517.0017.4816.9617.4817.482.40%66,721,927
Sep 10, 202517.1617.2817.0317.0717.07-0.81%37,544,072
Sep 9, 202517.0817.4017.0217.2117.210.76%57,266,960
Sep 8, 202517.1817.2117.0317.0817.08-0.76%54,774,398
Sep 5, 202517.1917.2316.9917.2117.210.41%58,989,378
Sep 4, 202517.3117.3916.9917.1417.14-0.98%62,543,419
Sep 3, 202517.9518.0617.1717.3117.31-3.51%72,442,360
Sep 2, 202518.2218.2917.7817.9417.94-1.64%72,115,710
Sep 1, 202518.5018.5918.2018.2418.24-1.46%71,893,661
Aug 29, 202518.5018.7618.3618.5118.510.71%90,637,522