Changzhou Galaxy Century Microelectronics Co.,Ltd. (SHA:688689)
China · Delayed Price · Currency is CNY 32.32
+0.34 (1.06%)
Jan 23, 2026, 3:00 PM CST
SHA:688689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 32.80 | 32.84 | 31.80 | 31.98 | 31.98 | -2.88% | 5,708,824 |
| Jan 21, 2026 | 31.69 | 33.96 | 31.69 | 32.93 | 32.93 | 2.11% | 7,722,941 |
| Jan 20, 2026 | 31.09 | 34.20 | 31.00 | 32.25 | 32.25 | 4.03% | 9,410,221 |
| Jan 19, 2026 | 31.45 | 31.60 | 30.50 | 31.00 | 31.00 | -1.27% | 4,212,421 |
| Jan 16, 2026 | 29.63 | 31.70 | 29.62 | 31.40 | 31.40 | 6.22% | 7,012,602 |
| Jan 15, 2026 | 29.10 | 29.60 | 28.60 | 29.56 | 29.56 | 1.93% | 2,256,615 |
| Jan 14, 2026 | 29.22 | 29.69 | 28.60 | 29.00 | 29.00 | -0.68% | 2,954,873 |
| Jan 13, 2026 | 30.00 | 30.29 | 29.20 | 29.20 | 29.20 | -2.34% | 2,612,441 |
| Jan 12, 2026 | 29.46 | 29.90 | 28.99 | 29.90 | 29.90 | 1.84% | 2,957,389 |
| Jan 9, 2026 | 29.49 | 29.69 | 28.89 | 29.36 | 29.36 | -0.07% | 2,331,806 |
| Jan 8, 2026 | 28.96 | 29.50 | 28.85 | 29.38 | 29.38 | 1.49% | 2,156,322 |
| Jan 7, 2026 | 28.60 | 29.24 | 28.40 | 28.95 | 28.95 | 1.08% | 2,474,912 |
| Jan 6, 2026 | 29.39 | 29.39 | 28.38 | 28.64 | 28.64 | -2.55% | 3,125,793 |
| Jan 5, 2026 | 28.73 | 29.42 | 28.45 | 29.39 | 29.39 | 3.56% | 3,072,839 |
| Dec 31, 2025 | 28.48 | 28.57 | 28.09 | 28.38 | 28.38 | 0.67% | 1,698,625 |
| Dec 30, 2025 | 28.37 | 29.10 | 28.13 | 28.19 | 28.19 | -1.50% | 1,829,892 |
| Dec 29, 2025 | 28.91 | 28.92 | 28.37 | 28.62 | 28.62 | 0.39% | 2,472,338 |
| Dec 26, 2025 | 28.37 | 29.11 | 28.03 | 28.51 | 28.51 | 0.39% | 2,843,803 |
| Dec 25, 2025 | 28.20 | 28.47 | 27.88 | 28.40 | 28.40 | 1.25% | 2,464,888 |
| Dec 24, 2025 | 27.96 | 28.20 | 27.62 | 28.05 | 28.05 | 0.47% | 2,676,533 |
| Dec 23, 2025 | 26.84 | 28.48 | 26.71 | 27.92 | 27.92 | 4.22% | 4,336,010 |
| Dec 22, 2025 | 25.93 | 27.75 | 25.93 | 26.79 | 26.79 | 3.80% | 2,708,312 |
| Dec 19, 2025 | 25.74 | 26.10 | 25.68 | 25.81 | 25.81 | 0.74% | 1,109,906 |
| Dec 18, 2025 | 25.36 | 25.87 | 25.20 | 25.62 | 25.62 | 0.43% | 931,944 |
| Dec 17, 2025 | 25.44 | 25.73 | 24.77 | 25.51 | 25.51 | 0.35% | 1,409,216 |
| Dec 16, 2025 | 26.07 | 26.15 | 25.29 | 25.42 | 25.42 | -1.82% | 1,095,688 |
| Dec 15, 2025 | 25.98 | 26.39 | 25.64 | 25.89 | 25.89 | -1.41% | 1,075,428 |
| Dec 12, 2025 | 26.00 | 26.49 | 25.68 | 26.26 | 26.26 | 1.35% | 1,204,540 |
| Dec 11, 2025 | 26.55 | 26.68 | 25.91 | 25.91 | 25.91 | -2.41% | 1,249,453 |
| Dec 10, 2025 | 26.84 | 26.94 | 26.29 | 26.55 | 26.55 | -0.97% | 1,201,053 |
| Dec 9, 2025 | 26.99 | 27.22 | 26.75 | 26.81 | 26.81 | -0.67% | 1,099,268 |
| Dec 8, 2025 | 26.70 | 27.21 | 26.63 | 26.99 | 26.99 | 1.47% | 1,613,034 |
| Dec 5, 2025 | 26.20 | 26.73 | 25.90 | 26.60 | 26.60 | 1.53% | 1,208,376 |
| Dec 4, 2025 | 26.23 | 26.45 | 25.83 | 26.20 | 26.20 | -0.08% | 877,957 |
| Dec 3, 2025 | 26.14 | 26.48 | 26.10 | 26.22 | 26.22 | 0.11% | 1,332,762 |
| Dec 2, 2025 | 26.45 | 26.57 | 26.12 | 26.19 | 26.19 | -1.10% | 1,102,599 |
| Dec 1, 2025 | 26.56 | 26.99 | 26.03 | 26.48 | 26.48 | -0.94% | 1,833,747 |
| Nov 28, 2025 | 26.04 | 26.99 | 25.76 | 26.73 | 26.73 | 2.65% | 2,101,369 |
| Nov 27, 2025 | 25.99 | 26.40 | 25.71 | 26.04 | 26.04 | 1.28% | 1,128,553 |
| Nov 26, 2025 | 25.55 | 26.43 | 25.36 | 25.71 | 25.71 | 0.71% | 1,761,075 |
| Nov 25, 2025 | 25.22 | 25.98 | 25.22 | 25.53 | 25.53 | 1.75% | 1,229,432 |
| Nov 24, 2025 | 24.95 | 25.33 | 24.72 | 25.09 | 25.09 | 1.70% | 1,483,183 |
| Nov 21, 2025 | 25.79 | 25.90 | 24.67 | 24.67 | 24.67 | -4.71% | 1,891,837 |
| Nov 20, 2025 | 26.19 | 26.39 | 25.66 | 25.89 | 25.89 | -0.50% | 1,183,923 |
| Nov 19, 2025 | 26.51 | 26.91 | 25.81 | 26.02 | 26.02 | -2.62% | 1,775,766 |
| Nov 18, 2025 | 26.13 | 26.93 | 26.13 | 26.72 | 26.72 | 1.33% | 1,691,178 |
| Nov 17, 2025 | 26.53 | 26.55 | 25.89 | 26.37 | 26.37 | 1.11% | 1,841,681 |
| Nov 14, 2025 | 26.50 | 26.50 | 26.01 | 26.08 | 26.08 | -2.43% | 1,901,456 |
| Nov 13, 2025 | 26.70 | 27.12 | 26.62 | 26.73 | 26.73 | - | 1,475,418 |
| Nov 12, 2025 | 27.16 | 27.26 | 26.52 | 26.73 | 26.73 | -1.51% | 1,742,799 |