Skip to main content
logo
Chengdu Galaxy Magnets Co.,Ltd. (SHE:300127)
China flag China · Delayed Price · Currency is CNY
24.84
-0.21 (-0.84%)
Aug 25, 2026, 11:15 AM CST

Chengdu Galaxy Magnets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202625.0525.9224.8125.29-0.96%2,868,200
Aug 24, 202625.4025.9324.6125.0525.051.38%6,236,663
Aug 21, 202624.5924.8224.1824.7124.71-0.16%3,181,639
Aug 20, 202625.0725.2924.6124.7524.750.16%3,629,680
Aug 19, 202625.5325.5324.5824.7124.71-4.15%4,319,161
Aug 18, 202625.5226.0025.4125.7825.780.08%4,261,054
Aug 17, 202625.3925.7925.0525.7625.761.22%4,942,407
Aug 14, 202625.0025.9024.9325.4525.451.80%5,541,772
Aug 13, 202625.6626.0625.0025.0025.00-2.27%5,779,467
Aug 12, 202625.3825.6525.2325.5825.580.55%4,865,863
Aug 11, 202625.8525.9825.3925.4425.44-3.01%7,791,285
Aug 10, 202626.9427.0025.9026.2326.23-2.92%12,136,980
Aug 7, 202626.1028.5025.7827.0227.020.82%17,686,990
Aug 6, 202625.2728.8824.8626.8026.808.46%16,030,352
Aug 5, 202624.5025.1824.4024.7124.713.22%7,501,400
Aug 4, 202623.7924.0523.7123.9423.940.97%3,142,203
Aug 3, 202623.3423.8823.2523.7123.711.67%3,436,126
Jul 31, 202623.4123.9723.3223.3223.321.00%3,880,272
Jul 30, 202623.3023.5722.8823.0923.09-1.16%3,668,766
Jul 29, 202622.7123.5622.3823.3623.362.91%4,548,500
Jul 28, 202622.4322.8322.3822.7022.700.09%2,931,397
Jul 27, 202622.2522.7222.0322.6822.682.62%2,664,758
Jul 24, 202622.5222.5622.0022.1022.10-3.28%2,818,238
Jul 23, 202622.3222.8822.1822.8522.852.19%3,244,631
Jul 22, 202622.5722.9922.2422.3622.36-1.58%4,127,685
Jul 21, 202622.0222.7521.4222.7222.723.27%5,159,979
Jul 20, 202622.6022.8821.5022.0022.00-1.65%4,869,407
Jul 17, 202623.4723.5522.2222.3722.37-4.69%4,461,660
Jul 16, 202623.8223.9923.4223.4723.47-1.88%3,367,142
Jul 15, 202624.4324.9923.8023.9223.92-2.69%3,751,500
Jul 14, 202623.8824.5823.7224.5824.582.93%4,814,559
Jul 13, 202625.6125.8823.7823.8823.88-6.76%6,036,700
Jul 10, 202625.4026.6225.2625.6125.610.87%6,107,921
Jul 9, 202626.1026.5024.4625.3925.39-3.83%6,776,416
Jul 8, 202627.5127.9026.1026.4026.40-4.35%6,644,594
Jul 7, 202628.0029.1927.4627.6027.60-1.92%5,675,019
Jul 6, 202629.6030.1528.1128.1428.14-5.38%6,997,300
Jul 3, 202629.5430.3529.0429.7429.740.34%9,747,904
Jul 2, 202628.3831.1727.9329.6429.643.71%13,526,320
Jul 1, 202627.8029.4727.8028.5828.582.25%7,904,861
Jun 30, 202626.9828.1726.4627.9527.953.63%5,874,853
Jun 29, 202627.5228.2126.3426.9726.97-2.64%6,399,682
Jun 26, 202629.1729.1727.5527.7027.70-5.97%7,283,061
Jun 25, 202628.5230.1928.0029.4629.462.43%9,787,760
Jun 24, 202629.5029.7228.4728.7628.76-2.54%6,565,910
Jun 23, 202630.5030.8729.3029.5129.51-4.25%8,361,600
Jun 22, 202630.3030.8529.8030.8230.822.19%10,908,291
Jun 18, 202629.0330.5828.8630.1630.163.18%10,200,800
Jun 17, 202629.3429.8128.9029.2329.23-2.31%7,172,171
Jun 16, 202628.5830.3928.4529.9229.923.92%11,237,920