Chengdu Galaxy Magnets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	29.03	30.58	28.86	30.16	30.16	3.18%	10,200,800
Jun 17, 2026	29.34	29.81	28.90	29.23	29.23	-2.31%	7,172,171
Jun 16, 2026	28.58	30.39	28.45	29.92	29.92	3.92%	11,237,920
Jun 15, 2026	28.41	29.06	28.18	28.79	28.79	1.88%	6,687,702
Jun 12, 2026	27.82	29.25	27.82	28.26	28.26	2.69%	7,927,900
Jun 11, 2026	27.78	27.95	27.01	27.52	27.52	-1.47%	5,324,700
Jun 10, 2026	27.64	28.69	27.53	27.93	27.93	0.07%	6,485,600
Jun 9, 2026	27.52	28.23	27.08	27.91	27.91	2.69%	6,776,900
Jun 8, 2026	28.50	29.34	27.11	27.58	27.18	-4.80%	7,419,500
Jun 5, 2026	27.61	29.96	27.22	28.97	28.55	4.70%	10,482,000
Jun 4, 2026	27.50	27.93	26.61	27.67	27.27	-0.40%	5,185,664
Jun 3, 2026	27.75	28.44	27.52	27.78	27.38	-0.36%	5,595,800
Jun 2, 2026	28.22	28.39	27.28	27.88	27.48	-1.24%	5,550,100
Jun 1, 2026	28.60	29.11	28.18	28.23	27.82	-0.77%	4,666,000
May 29, 2026	30.79	30.89	28.31	28.45	28.04	-7.27%	7,061,000
May 28, 2026	30.05	30.98	29.73	30.68	30.24	2.27%	5,256,700
May 27, 2026	31.13	31.43	29.80	30.00	29.56	-4.06%	5,393,886
May 26, 2026	31.30	31.37	30.73	31.27	30.82	-0.76%	4,458,204
May 25, 2026	31.55	31.75	30.80	31.51	31.05	0.25%	4,898,670
May 22, 2026	30.71	31.68	30.39	31.43	30.97	2.95%	5,475,306
May 21, 2026	31.55	32.04	30.51	30.53	30.09	-2.86%	6,345,570
May 20, 2026	31.33	31.82	30.67	31.43	30.97	-0.06%	5,550,502
May 19, 2026	31.60	31.78	30.88	31.45	30.99	-0.94%	4,708,474
May 18, 2026	31.79	32.02	31.09	31.75	31.29	-1.34%	5,646,100
May 15, 2026	31.70	32.93	31.60	32.18	31.71	1.87%	8,545,200
May 14, 2026	32.31	32.41	31.51	31.59	31.13	-2.74%	6,040,600
May 13, 2026	32.33	32.77	32.10	32.48	32.01	0.96%	6,492,785
May 12, 2026	33.21	33.28	32.00	32.17	31.70	-3.07%	8,360,620
May 11, 2026	32.25	33.33	32.08	33.19	32.71	3.52%	11,323,720
May 8, 2026	31.78	32.21	31.76	32.06	31.60	0.09%	5,820,502
May 7, 2026	32.42	32.42	31.90	32.03	31.57	-0.96%	6,697,434
May 6, 2026	31.55	32.43	31.17	32.34	31.87	3.16%	10,249,340
Apr 30, 2026	31.03	31.46	30.79	31.35	30.90	0.16%	7,247,882
Apr 29, 2026	29.89	31.45	29.88	31.30	30.85	4.16%	10,165,600
Apr 28, 2026	29.98	30.42	29.68	30.05	29.61	-0.50%	4,451,039
Apr 27, 2026	29.67	30.60	29.50	30.20	29.76	3.82%	7,302,500
Apr 24, 2026	29.70	29.75	28.79	29.09	28.67	-1.72%	4,019,870
Apr 23, 2026	30.89	30.98	29.50	29.60	29.17	-4.15%	6,140,100
Apr 22, 2026	31.09	31.09	30.53	30.88	30.43	-1.15%	5,113,525
Apr 21, 2026	31.10	31.54	30.83	31.24	30.79	0.61%	6,396,600
Apr 20, 2026	30.49	31.24	30.46	31.05	30.60	2.04%	6,428,600
Apr 17, 2026	29.80	30.73	29.75	30.43	29.99	-0.56%	6,146,735
Apr 16, 2026	30.07	30.70	29.96	30.60	30.16	1.59%	5,112,615
Apr 15, 2026	30.44	31.08	30.03	30.12	29.68	-0.66%	5,514,433
Apr 14, 2026	30.47	30.49	29.98	30.32	29.88	0.26%	5,631,170
Apr 13, 2026	30.40	30.59	29.92	30.24	29.80	0.67%	6,522,300
Apr 10, 2026	30.13	30.43	29.95	30.04	29.60	-0.17%	5,804,300
Apr 9, 2026	29.77	30.66	29.56	30.09	29.65	0.33%	9,031,464
Apr 8, 2026	29.42	30.00	29.00	29.99	29.56	4.31%	6,529,300
Apr 7, 2026	28.01	29.07	27.96	28.75	28.33	2.68%	4,269,159