Chengdu Galaxy Magnets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.01	30.25	29.01	30.18	30.18	2.10%	4,540,300
Mar 26, 2026	30.15	30.22	29.43	29.56	29.56	-1.99%	3,988,768
Mar 25, 2026	29.99	30.41	29.75	30.16	30.16	1.89%	5,228,500
Mar 24, 2026	29.68	29.68	28.64	29.60	29.60	1.86%	5,471,000
Mar 23, 2026	30.20	30.58	28.89	29.06	29.06	-4.97%	6,606,200
Mar 20, 2026	31.70	31.84	30.56	30.58	30.58	-2.24%	4,292,503
Mar 19, 2026	31.93	32.07	31.07	31.28	31.28	-3.25%	4,230,939
Mar 18, 2026	32.18	32.45	31.72	32.33	32.33	1.09%	4,035,900
Mar 17, 2026	32.99	33.25	31.98	31.98	31.98	-2.94%	4,751,613
Mar 16, 2026	33.22	33.35	32.11	32.95	32.95	-0.63%	5,253,406
Mar 13, 2026	34.04	34.20	33.05	33.16	33.16	-4.71%	8,823,500
Mar 12, 2026	35.00	35.35	34.01	34.80	34.80	-0.68%	6,409,200
Mar 11, 2026	35.83	36.40	34.96	35.04	35.04	-2.59%	6,782,400
Mar 10, 2026	35.51	35.98	35.26	35.97	35.97	2.22%	5,992,280
Mar 9, 2026	35.33	35.68	33.74	35.19	35.19	-2.09%	9,142,282
Mar 6, 2026	35.95	36.77	35.61	35.94	35.94	-0.58%	6,293,994
Mar 5, 2026	36.90	37.33	35.81	36.15	36.15	-0.69%	7,983,083
Mar 4, 2026	35.48	37.49	35.48	36.40	36.40	0.83%	8,600,713
Mar 3, 2026	37.81	38.07	35.93	36.10	36.10	-5.02%	12,858,010
Mar 2, 2026	38.78	39.57	37.19	38.01	38.01	-2.06%	13,594,600
Feb 27, 2026	37.63	39.08	37.51	38.81	38.81	2.54%	15,323,240
Feb 26, 2026	37.42	37.92	37.08	37.85	37.85	-0.86%	12,877,900
Feb 25, 2026	37.10	38.80	36.83	38.18	38.18	3.86%	20,661,630
Feb 24, 2026	36.92	37.38	36.60	36.76	36.76	0.33%	9,808,700
Feb 13, 2026	37.00	37.49	36.58	36.64	36.64	-1.74%	10,161,600
Feb 12, 2026	36.76	37.68	36.35	37.29	37.29	0.78%	15,702,710
Feb 11, 2026	35.42	38.80	35.35	37.00	37.00	3.47%	21,170,100
Feb 10, 2026	34.86	36.13	34.86	35.76	35.76	1.91%	11,791,780
Feb 9, 2026	34.35	35.69	34.10	35.09	35.09	4.00%	11,752,810
Feb 6, 2026	32.94	34.46	32.89	33.74	33.74	0.66%	8,613,100
Feb 5, 2026	34.57	34.85	33.16	33.52	33.52	-4.04%	10,565,970
Feb 4, 2026	35.51	35.90	34.60	34.93	34.93	-1.85%	10,389,500
Feb 3, 2026	34.80	35.90	34.10	35.59	35.59	5.42%	15,604,170
Feb 2, 2026	34.04	35.35	33.58	33.76	33.76	-4.74%	16,535,800
Jan 30, 2026	36.72	36.94	34.27	35.44	35.44	-7.68%	24,413,350
Jan 29, 2026	36.71	42.00	35.21	38.39	38.39	4.66%	42,176,480
Jan 28, 2026	33.95	36.69	33.28	36.68	36.68	7.88%	30,749,200
Jan 27, 2026	34.23	34.85	33.60	34.00	34.00	-1.25%	10,209,300
Jan 26, 2026	34.71	34.90	34.10	34.43	34.43	-0.26%	11,910,300
Jan 23, 2026	33.82	34.65	33.50	34.52	34.52	2.13%	12,132,400
Jan 22, 2026	33.55	34.29	33.41	33.80	33.80	1.02%	7,866,500
Jan 21, 2026	33.39	34.20	33.21	33.46	33.46	-0.71%	8,733,480
Jan 20, 2026	34.22	34.69	33.41	33.70	33.70	-2.29%	10,368,000
Jan 19, 2026	34.39	35.23	34.17	34.49	34.49	-0.69%	14,546,550
Jan 16, 2026	33.56	34.80	33.27	34.73	34.73	2.84%	19,240,920
Jan 15, 2026	33.16	34.30	33.05	33.77	33.77	0.87%	13,898,880
Jan 14, 2026	32.80	34.45	32.13	33.48	33.48	2.32%	16,579,270
Jan 13, 2026	34.10	34.11	32.65	32.72	32.72	-4.58%	13,266,190
Jan 12, 2026	33.57	34.51	33.00	34.29	34.29	1.54%	20,398,680
Jan 9, 2026	32.45	34.00	32.40	33.77	33.77	4.10%	20,350,130