Chengdu Galaxy Magnets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	30.79	30.89	28.31	28.45	28.45	-7.27%	7,061,000
May 28, 2026	30.05	30.98	29.73	30.68	30.68	2.27%	5,256,800
May 27, 2026	31.13	31.43	29.80	30.00	30.00	-4.06%	5,393,886
May 26, 2026	31.30	31.37	30.73	31.27	31.27	-0.76%	4,458,204
May 25, 2026	31.55	31.75	30.80	31.51	31.51	0.25%	4,898,770
May 22, 2026	30.71	31.68	30.39	31.43	31.43	2.95%	5,475,306
May 21, 2026	31.55	32.04	30.51	30.53	30.53	-2.86%	6,345,570
May 20, 2026	31.33	31.82	30.67	31.43	31.43	-0.06%	5,550,702
May 19, 2026	31.60	31.78	30.88	31.45	31.45	-0.94%	4,708,474
May 18, 2026	31.79	32.02	31.09	31.75	31.75	-1.34%	5,646,100
May 15, 2026	31.70	32.93	31.60	32.18	32.18	1.87%	8,545,200
May 14, 2026	32.31	32.41	31.51	31.59	31.59	-2.74%	6,040,900
May 13, 2026	32.33	32.77	32.10	32.48	32.48	0.96%	6,492,785
May 12, 2026	33.21	33.28	32.00	32.17	32.17	-3.07%	8,360,620
May 11, 2026	32.25	33.33	32.08	33.19	33.19	3.52%	11,323,720
May 8, 2026	31.78	32.21	31.76	32.06	32.06	0.09%	5,820,502
May 7, 2026	32.42	32.42	31.90	32.03	32.03	-0.96%	6,697,434
May 6, 2026	31.55	32.43	31.17	32.34	32.34	3.16%	10,249,340
Apr 30, 2026	31.03	31.46	30.79	31.35	31.35	0.16%	7,247,882
Apr 29, 2026	29.89	31.45	29.88	31.30	31.30	4.16%	10,165,600
Apr 28, 2026	29.98	30.42	29.68	30.05	30.05	-0.50%	4,451,039
Apr 27, 2026	29.67	30.60	29.50	30.20	30.20	3.82%	7,302,500
Apr 24, 2026	29.70	29.75	28.79	29.09	29.09	-1.72%	4,019,870
Apr 23, 2026	30.89	30.98	29.50	29.60	29.60	-4.15%	6,140,100
Apr 22, 2026	31.09	31.09	30.53	30.88	30.88	-1.15%	5,113,525
Apr 21, 2026	31.10	31.54	30.83	31.24	31.24	0.61%	6,396,600
Apr 20, 2026	30.49	31.24	30.46	31.05	31.05	2.04%	6,428,600
Apr 17, 2026	29.80	30.73	29.75	30.43	30.43	-0.56%	6,146,735
Apr 16, 2026	30.07	30.70	29.96	30.60	30.60	1.59%	5,112,615
Apr 15, 2026	30.44	31.08	30.03	30.12	30.12	-0.66%	5,514,433
Apr 14, 2026	30.47	30.49	29.98	30.32	30.32	0.26%	5,631,170
Apr 13, 2026	30.40	30.59	29.92	30.24	30.24	0.67%	6,522,300
Apr 10, 2026	30.13	30.43	29.95	30.04	30.04	-0.17%	5,804,300
Apr 9, 2026	29.77	30.66	29.56	30.09	30.09	0.33%	9,031,464
Apr 8, 2026	29.42	30.00	29.00	29.99	29.99	4.31%	6,529,300
Apr 7, 2026	28.01	29.07	27.96	28.75	28.75	2.68%	4,269,159
Apr 3, 2026	28.70	28.70	27.90	28.00	28.00	-1.44%	2,719,918
Apr 2, 2026	29.01	29.03	28.15	28.41	28.41	-2.84%	3,721,800
Apr 1, 2026	29.00	29.37	28.87	29.24	29.24	2.74%	5,306,100
Mar 31, 2026	29.01	29.27	28.46	28.46	28.46	-2.13%	4,700,200
Mar 30, 2026	29.79	30.09	28.70	29.08	29.08	-3.64%	8,761,200
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