Skip to main content
logo
China Galaxy Securities Co., Ltd. (SHA:601881)
China flag China · Delayed Price · Currency is CNY
18.43
+0.05 (0.27%)
Aug 29, 2025, 11:30 AM CST

China Galaxy Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 18, 202517.1617.2917.0717.1917.190.35%46,662,102
Jul 17, 202517.0417.1616.9617.1317.130.18%46,842,092
Jul 16, 202517.0317.4016.9617.1017.100.59%49,872,392
Jul 15, 202517.1817.2516.8517.0017.00-0.93%55,801,025
Jul 14, 202517.2717.3217.1517.1617.16-1.55%51,760,876
Jul 11, 202517.3417.7517.2017.4317.231.16%122,688,985
Jul 10, 202517.0117.3017.0117.2317.040.94%52,103,979
Jul 9, 202517.3517.3617.0217.0716.88-0.99%42,683,279
Jul 8, 202517.0817.3117.0717.2417.050.82%49,692,703
Jul 7, 202516.9917.1816.9617.1016.910.23%31,223,288
Jul 4, 202517.1217.4016.9617.0616.87-0.35%68,716,620
Jul 3, 202516.9817.2316.9817.1216.930.94%43,766,910
Jul 2, 202517.0617.1416.9216.9616.77-0.64%32,533,669
Jul 1, 202517.1617.1716.9317.0716.88-0.47%35,343,781
Jun 30, 202517.1217.2716.9217.1516.960.18%53,835,842
Jun 27, 202517.2717.6417.0717.1216.93-0.64%83,237,920
Jun 26, 202517.5017.5017.0917.2317.04-1.88%87,333,012
Jun 25, 202517.1017.6817.0017.5617.363.23%142,273,052
Jun 24, 202516.3817.3816.2917.0116.824.42%132,434,813
Jun 23, 202515.9516.3415.9016.2916.111.56%41,143,026
Jun 20, 202516.0816.1916.0116.0415.86-0.25%30,944,315