Chengdu Galaxy Magnets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,250,342
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%	10,165,602
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%	6,428,700
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
Mar 16, 2026	33.22	33.35	32.11	32.95	32.95	-0.63%	5,253,406
Mar 13, 2026	34.04	34.20	33.05	33.16	33.16	-4.71%	8,823,500
Mar 12, 2026	35.00	35.35	34.01	34.80	34.80	-0.68%	6,409,200
Mar 11, 2026	35.83	36.40	34.96	35.04	35.04	-2.59%	6,782,400
Mar 10, 2026	35.51	35.98	35.26	35.97	35.97	2.22%	5,992,280
Mar 9, 2026	35.33	35.68	33.74	35.19	35.19	-2.09%	9,142,282
Mar 6, 2026	35.95	36.77	35.61	35.94	35.94	-0.58%	6,293,994
Mar 5, 2026	36.90	37.33	35.81	36.15	36.15	-0.69%	7,983,083
Mar 4, 2026	35.48	37.49	35.48	36.40	36.40	0.83%	8,600,713
Mar 3, 2026	37.81	38.07	35.93	36.10	36.10	-5.02%	12,858,010
Mar 2, 2026	38.78	39.57	37.19	38.01	38.01	-2.06%	13,594,600
Feb 27, 2026	37.63	39.08	37.51	38.81	38.81	2.54%	15,323,240
Feb 26, 2026	37.42	37.92	37.08	37.85	37.85	-0.86%	12,877,900
Feb 25, 2026	37.10	38.80	36.83	38.18	38.18	3.86%	20,661,630
Feb 24, 2026	36.92	37.38	36.60	36.76	36.76	0.33%	9,808,700