Skip to main content
logo
China Galaxy Securities Co., Ltd. (SHA:601881)
China flag China · Delayed Price · Currency is CNY
17.02
-0.02 (-0.12%)
Sep 26, 2025, 2:45 PM CST

China Galaxy Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 202518.0718.3917.8618.3818.381.66%81,545,907
Aug 27, 202518.6418.7818.0618.0818.08-3.00%95,974,203
Aug 26, 202518.9119.0218.6118.6418.64-1.89%69,090,147
Aug 25, 202519.1019.2718.6619.0019.000.74%109,455,573
Aug 22, 202518.0518.8818.0118.8618.864.43%117,784,048
Aug 21, 202518.3518.4517.9518.0618.06-1.15%54,878,176
Aug 20, 202518.1218.2917.9118.2718.270.44%59,181,725
Aug 19, 202518.4018.5318.1318.1918.19-1.57%66,758,002
Aug 18, 202518.4018.7218.2018.4818.480.98%113,076,282
Aug 15, 202517.5818.4917.5418.3018.303.80%130,425,370
Aug 14, 202517.7517.9717.5317.6317.63-0.62%75,887,842
Aug 13, 202517.5717.8817.4717.7417.741.49%89,119,507
Aug 12, 202517.4417.5717.3717.4817.480.46%40,099,617
Aug 11, 202517.2017.5217.1917.4017.401.10%44,639,863
Aug 8, 202517.3617.3617.1617.2117.21-0.92%33,096,770
Aug 7, 202517.4317.6217.2717.3717.37-0.29%45,116,345
Aug 6, 202517.4817.4817.3117.4217.42-0.29%38,379,989
Aug 5, 202517.0917.5417.0917.4717.472.52%66,234,265
Aug 4, 202516.9217.0516.8817.0417.040.35%33,818,358
Aug 1, 202517.1217.2816.9116.9816.98-1.28%50,245,701
Jul 31, 202517.7117.8317.0817.2017.20-2.88%73,319,748
Jul 30, 202517.9017.9017.4817.7117.71-1.06%53,126,732
Jul 29, 202517.8517.9517.5817.9017.90-0.33%62,993,263
Jul 28, 202517.8418.1917.7617.9617.960.67%68,219,868
Jul 25, 202517.9718.0817.7817.8417.84-0.78%65,150,122
Jul 24, 202517.5818.0817.4917.9817.982.51%108,040,505
Jul 23, 202517.6517.9717.4817.5417.54-0.06%109,490,632
Jul 22, 202517.5317.6117.3017.5517.55-0.17%62,965,268
Jul 21, 202517.1117.7417.0917.5817.582.27%86,033,924