Chengdu Galaxy Magnets Co.,Ltd. (SHE:300127)
China · Delayed Price · Currency is CNY 38.74
+6.46 (20.01%)
Oct 13, 2025, 3:04 PM CST
Chengdu Galaxy Magnets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 33.20 | 34.25 | 32.01 | 32.28 | 32.28 | -4.61% | 16,277,340 |
| Oct 9, 2025 | 32.61 | 34.49 | 31.80 | 33.84 | 33.84 | 5.59% | 20,160,743 |
| Sep 30, 2025 | 31.35 | 33.56 | 31.26 | 32.05 | 32.05 | -1.11% | 16,722,574 |
| Sep 29, 2025 | 34.00 | 35.82 | 32.41 | 32.41 | 32.41 | 0.37% | 26,295,275 |
| Sep 26, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - | - |
| Sep 25, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - | - |
| Sep 24, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - | - |
| Sep 23, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - | - |
| Sep 22, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - | - |
| Sep 19, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - | - |
| Sep 18, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - | - |
| Sep 17, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - | - |
| Sep 16, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - | - |
| Sep 15, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - | - |
| Sep 12, 2025 | 31.31 | 33.00 | 31.22 | 32.29 | 32.29 | 4.80% | 19,364,190 |
| Sep 11, 2025 | 29.89 | 30.89 | 29.63 | 30.81 | 30.81 | 2.73% | 7,670,639 |
| Sep 10, 2025 | 30.09 | 30.56 | 29.74 | 29.99 | 29.99 | -0.83% | 6,055,373 |
| Sep 9, 2025 | 31.71 | 31.75 | 30.22 | 30.24 | 30.24 | -3.26% | 8,285,024 |
| Sep 8, 2025 | 30.89 | 31.32 | 30.50 | 31.26 | 31.26 | 1.20% | 8,762,373 |
| Sep 5, 2025 | 30.14 | 30.92 | 30.07 | 30.89 | 30.89 | 2.59% | 9,126,012 |
| Sep 4, 2025 | 31.00 | 31.56 | 29.51 | 30.11 | 30.11 | -2.87% | 11,748,540 |
| Sep 3, 2025 | 32.22 | 32.35 | 30.77 | 31.00 | 31.00 | -4.14% | 12,065,779 |
| Sep 2, 2025 | 33.50 | 33.50 | 31.50 | 32.34 | 32.34 | -3.52% | 17,113,655 |
| Sep 1, 2025 | 34.00 | 34.08 | 33.00 | 33.52 | 33.52 | -2.84% | 18,127,048 |
| Aug 29, 2025 | 35.37 | 36.16 | 34.26 | 34.50 | 34.50 | -4.11% | 24,562,412 |
| Aug 28, 2025 | 33.20 | 36.30 | 33.20 | 35.98 | 35.98 | 6.26% | 39,284,182 |
| Aug 27, 2025 | 32.36 | 35.53 | 31.94 | 33.86 | 33.86 | 3.61% | 39,575,709 |
| Aug 26, 2025 | 33.08 | 34.09 | 32.23 | 32.68 | 32.68 | -1.71% | 25,387,889 |
| Aug 25, 2025 | 32.30 | 34.25 | 31.94 | 33.25 | 33.25 | 5.15% | 38,586,669 |
| Aug 22, 2025 | 31.39 | 32.86 | 31.30 | 31.62 | 31.62 | 1.70% | 23,453,280 |
| Aug 21, 2025 | 31.46 | 32.33 | 30.89 | 31.09 | 31.09 | -1.86% | 14,916,699 |
| Aug 20, 2025 | 31.54 | 32.88 | 31.29 | 31.68 | 31.68 | 0.44% | 19,866,899 |
| Aug 19, 2025 | 31.44 | 32.19 | 31.30 | 31.54 | 31.54 | -0.66% | 20,666,784 |
| Aug 18, 2025 | 30.36 | 31.88 | 30.15 | 31.75 | 31.75 | 4.10% | 24,865,169 |
| Aug 15, 2025 | 29.45 | 30.68 | 29.43 | 30.50 | 30.50 | 3.57% | 16,966,700 |
| Aug 14, 2025 | 30.25 | 30.26 | 29.43 | 29.45 | 29.45 | -2.93% | 13,090,000 |
| Aug 13, 2025 | 29.81 | 30.37 | 29.64 | 30.34 | 30.34 | 1.81% | 14,329,300 |
| Aug 12, 2025 | 30.40 | 30.50 | 29.59 | 29.80 | 29.80 | -2.65% | 12,710,302 |
| Aug 11, 2025 | 30.80 | 30.96 | 30.22 | 30.61 | 30.61 | -0.36% | 13,446,289 |
| Aug 8, 2025 | 30.44 | 31.22 | 30.44 | 30.72 | 30.72 | -1.22% | 22,269,644 |
| Aug 7, 2025 | 29.05 | 32.23 | 28.40 | 31.10 | 31.10 | 7.13% | 36,659,924 |
| Aug 6, 2025 | 28.90 | 29.11 | 28.56 | 29.03 | 29.03 | 0.45% | 9,176,400 |
| Aug 5, 2025 | 29.28 | 29.40 | 28.70 | 28.90 | 28.90 | 0.03% | 8,871,600 |
| Aug 4, 2025 | 28.28 | 28.89 | 28.20 | 28.89 | 28.89 | 1.55% | 8,662,100 |
| Aug 1, 2025 | 29.06 | 29.20 | 28.33 | 28.45 | 28.45 | -2.54% | 10,690,000 |
| Jul 31, 2025 | 29.89 | 30.24 | 29.11 | 29.19 | 29.19 | -2.96% | 14,389,600 |
| Jul 30, 2025 | 31.38 | 31.48 | 29.58 | 30.08 | 30.08 | -3.81% | 19,512,600 |
| Jul 29, 2025 | 30.88 | 32.00 | 30.71 | 31.27 | 31.27 | 0.48% | 20,858,200 |
| Jul 28, 2025 | 30.91 | 31.55 | 30.68 | 31.12 | 31.12 | -0.32% | 18,660,200 |
| Jul 25, 2025 | 30.80 | 31.58 | 30.50 | 31.22 | 31.22 | 1.20% | 30,225,161 |