Chengdu Galaxy Magnets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	32.37	32.78	32.23	32.44	32.44	-2.35%	13,349,500
Jan 7, 2026	32.26	33.96	31.96	33.22	33.22	5.09%	24,227,193
Jan 6, 2026	31.19	31.69	31.08	31.61	31.61	1.38%	6,796,400
Jan 5, 2026	30.60	31.22	30.34	31.18	31.18	2.80%	5,566,662
Dec 31, 2025	30.72	30.86	30.31	30.33	30.33	-1.24%	3,840,500
Dec 30, 2025	30.60	31.05	30.31	30.71	30.71	-0.58%	3,550,500
Dec 29, 2025	31.00	31.45	30.75	30.89	30.89	-0.26%	4,866,695
Dec 26, 2025	30.67	31.26	30.55	30.97	30.97	0.72%	5,758,709
Dec 25, 2025	30.37	30.79	30.16	30.75	30.75	1.28%	4,113,656
Dec 24, 2025	30.33	30.55	30.15	30.36	30.36	0.56%	3,203,197
Dec 23, 2025	30.39	30.55	30.10	30.19	30.19	-0.69%	3,559,600
Dec 22, 2025	30.30	30.64	30.18	30.40	30.40	0.43%	3,752,300
Dec 19, 2025	29.90	30.45	29.90	30.27	30.27	1.75%	4,143,900
Dec 18, 2025	29.66	30.37	29.64	29.75	29.75	-0.50%	3,703,400
Dec 17, 2025	29.49	29.94	29.06	29.90	29.90	1.70%	4,573,546
Dec 16, 2025	30.35	30.39	29.34	29.40	29.40	-3.13%	5,037,937
Dec 15, 2025	30.61	30.92	30.33	30.35	30.35	-2.16%	4,417,194
Dec 12, 2025	30.85	31.15	30.70	31.02	31.02	0.71%	6,794,845
Dec 11, 2025	31.38	31.51	30.73	30.80	30.80	-1.75%	4,750,157
Dec 10, 2025	31.60	31.70	31.01	31.35	31.35	-0.70%	3,863,401
Dec 9, 2025	31.81	32.07	31.45	31.57	31.57	-1.68%	5,534,702
Dec 8, 2025	31.90	32.26	31.51	32.11	32.11	0.82%	9,741,100
Dec 5, 2025	30.97	32.33	30.78	31.85	31.85	3.51%	11,048,017
Dec 4, 2025	31.14	31.36	30.76	30.77	30.77	-1.19%	4,158,015
Dec 3, 2025	31.29	31.79	31.00	31.14	31.14	-0.32%	6,075,725
Dec 2, 2025	31.66	31.66	31.04	31.24	31.24	-2.22%	4,425,400
Dec 1, 2025	31.63	32.05	31.44	31.95	31.95	2.11%	7,027,600
Nov 28, 2025	30.90	31.31	30.65	31.29	31.29	1.66%	4,003,600
Nov 27, 2025	31.05	31.22	30.75	30.78	30.78	-0.10%	3,930,920
Nov 26, 2025	31.07	31.33	30.78	30.81	30.81	-1.75%	4,569,100
Nov 25, 2025	31.10	31.86	30.93	31.36	31.36	0.74%	5,621,576
Nov 24, 2025	30.21	31.27	30.20	31.13	31.13	3.25%	6,972,700
Nov 21, 2025	31.00	31.40	30.00	30.15	30.15	-3.70%	7,804,200
Nov 20, 2025	31.45	32.04	31.19	31.31	31.31	-0.79%	6,021,381
Nov 19, 2025	31.25	32.28	31.01	31.56	31.56	0.61%	7,924,992
Nov 18, 2025	31.61	32.10	31.15	31.37	31.37	-1.66%	5,219,300
Nov 17, 2025	32.10	32.20	31.74	31.90	31.90	1.01%	5,651,700
Nov 14, 2025	32.00	32.08	31.58	31.58	31.58	-2.50%	5,792,400
Nov 13, 2025	31.86	32.47	31.60	32.39	32.39	2.18%	6,641,411