Chengdu Galaxy Magnets Co.,Ltd. (SHE:300127)
China · Delayed Price · Currency is CNY 23.74
+0.07 (0.30%)
Sep 14, 2026, 3:04 PM CST
Chengdu Galaxy Magnets Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 23.90 | 23.90 | 23.20 | 23.67 | 23.67 | -1.37% | 2,792,500 |
| Sep 10, 2026 | 24.16 | 24.27 | 23.89 | 24.00 | 24.00 | -0.99% | 1,847,461 |
| Sep 9, 2026 | 24.40 | 24.58 | 24.04 | 24.24 | 24.24 | -0.86% | 2,488,100 |
| Sep 8, 2026 | 24.54 | 24.63 | 24.26 | 24.45 | 24.45 | -0.61% | 3,361,639 |
| Sep 7, 2026 | 24.26 | 24.68 | 24.03 | 24.60 | 24.60 | 1.40% | 2,816,200 |
| Sep 4, 2026 | 24.78 | 24.99 | 24.13 | 24.26 | 24.26 | -1.70% | 5,009,300 |
| Sep 3, 2026 | 24.50 | 25.08 | 24.31 | 24.68 | 24.68 | 1.73% | 4,993,300 |
| Sep 2, 2026 | 24.40 | 24.48 | 23.94 | 24.26 | 24.26 | -1.70% | 3,395,200 |
| Sep 1, 2026 | 25.01 | 25.02 | 24.59 | 24.68 | 24.68 | -1.32% | 2,906,500 |
| Aug 31, 2026 | 24.72 | 25.04 | 24.32 | 25.01 | 25.01 | -0.24% | 3,815,700 |
| Aug 28, 2026 | 25.37 | 25.49 | 25.03 | 25.07 | 25.07 | -1.22% | 3,769,700 |
| Aug 27, 2026 | 24.79 | 25.45 | 24.71 | 25.38 | 25.38 | 1.85% | 5,112,311 |
| Aug 26, 2026 | 24.85 | 25.45 | 24.71 | 24.92 | 24.92 | -1.15% | 5,027,800 |
| Aug 25, 2026 | 24.95 | 25.98 | 24.59 | 25.21 | 25.21 | 0.64% | 6,993,702 |
| Aug 24, 2026 | 25.40 | 25.93 | 24.61 | 25.05 | 25.05 | 1.38% | 6,236,663 |
| Aug 21, 2026 | 24.59 | 24.82 | 24.18 | 24.71 | 24.71 | -0.16% | 3,181,639 |
| Aug 20, 2026 | 25.07 | 25.29 | 24.61 | 24.75 | 24.75 | 0.16% | 3,629,680 |
| Aug 19, 2026 | 25.53 | 25.53 | 24.58 | 24.71 | 24.71 | -4.15% | 4,319,161 |
| Aug 18, 2026 | 25.52 | 26.00 | 25.41 | 25.78 | 25.78 | 0.08% | 4,261,054 |
| Aug 17, 2026 | 25.39 | 25.79 | 25.05 | 25.76 | 25.76 | 1.22% | 4,942,407 |
| Aug 14, 2026 | 25.00 | 25.90 | 24.93 | 25.45 | 25.45 | 1.80% | 5,541,772 |
| Aug 13, 2026 | 25.66 | 26.06 | 25.00 | 25.00 | 25.00 | -2.27% | 5,779,467 |
| Aug 12, 2026 | 25.38 | 25.65 | 25.23 | 25.58 | 25.58 | 0.55% | 4,865,863 |
| Aug 11, 2026 | 25.85 | 25.98 | 25.39 | 25.44 | 25.44 | -3.01% | 7,791,285 |
| Aug 10, 2026 | 26.94 | 27.00 | 25.90 | 26.23 | 26.23 | -2.92% | 12,136,980 |
| Aug 7, 2026 | 26.10 | 28.50 | 25.78 | 27.02 | 27.02 | 0.82% | 17,686,990 |
| Aug 6, 2026 | 25.27 | 28.88 | 24.86 | 26.80 | 26.80 | 8.46% | 16,030,352 |
| Aug 5, 2026 | 24.50 | 25.18 | 24.40 | 24.71 | 24.71 | 3.22% | 7,501,400 |
| Aug 4, 2026 | 23.79 | 24.05 | 23.71 | 23.94 | 23.94 | 0.97% | 3,142,203 |
| Aug 3, 2026 | 23.34 | 23.88 | 23.25 | 23.71 | 23.71 | 1.67% | 3,436,126 |
| Jul 31, 2026 | 23.41 | 23.97 | 23.32 | 23.32 | 23.32 | 1.00% | 3,880,272 |
| Jul 30, 2026 | 23.30 | 23.57 | 22.88 | 23.09 | 23.09 | -1.16% | 3,668,766 |
| Jul 29, 2026 | 22.71 | 23.56 | 22.38 | 23.36 | 23.36 | 2.91% | 4,548,500 |
| Jul 28, 2026 | 22.43 | 22.83 | 22.38 | 22.70 | 22.70 | 0.09% | 2,931,397 |
| Jul 27, 2026 | 22.25 | 22.72 | 22.03 | 22.68 | 22.68 | 2.62% | 2,664,758 |
| Jul 24, 2026 | 22.52 | 22.56 | 22.00 | 22.10 | 22.10 | -3.28% | 2,818,238 |
| Jul 23, 2026 | 22.32 | 22.88 | 22.18 | 22.85 | 22.85 | 2.19% | 3,244,631 |
| Jul 22, 2026 | 22.57 | 22.99 | 22.24 | 22.36 | 22.36 | -1.58% | 4,127,685 |
| Jul 21, 2026 | 22.02 | 22.75 | 21.42 | 22.72 | 22.72 | 3.27% | 5,159,979 |
| Jul 20, 2026 | 22.60 | 22.88 | 21.50 | 22.00 | 22.00 | -1.65% | 4,869,407 |
| Jul 17, 2026 | 23.47 | 23.55 | 22.22 | 22.37 | 22.37 | -4.69% | 4,461,660 |
| Jul 16, 2026 | 23.82 | 23.99 | 23.42 | 23.47 | 23.47 | -1.88% | 3,367,142 |
| Jul 15, 2026 | 24.43 | 24.99 | 23.80 | 23.92 | 23.92 | -2.69% | 3,751,500 |
| Jul 14, 2026 | 23.88 | 24.58 | 23.72 | 24.58 | 24.58 | 2.93% | 4,814,559 |
| Jul 13, 2026 | 25.61 | 25.88 | 23.78 | 23.88 | 23.88 | -6.76% | 6,036,700 |
| Jul 10, 2026 | 25.40 | 26.62 | 25.26 | 25.61 | 25.61 | 0.87% | 6,107,921 |
| Jul 9, 2026 | 26.10 | 26.50 | 24.46 | 25.39 | 25.39 | -3.83% | 6,776,416 |
| Jul 8, 2026 | 27.51 | 27.90 | 26.10 | 26.40 | 26.40 | -4.35% | 6,644,594 |
| Jul 7, 2026 | 28.00 | 29.19 | 27.46 | 27.60 | 27.60 | -1.92% | 5,675,019 |
| Jul 6, 2026 | 29.60 | 30.15 | 28.11 | 28.14 | 28.14 | -5.38% | 6,997,300 |