Chengdu Galaxy Magnets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	29.54	30.35	29.04	29.74	29.74	0.34%	9,747,904
Jul 2, 2026	28.38	31.17	27.93	29.64	29.64	3.71%	13,526,320
Jul 1, 2026	27.80	29.47	27.80	28.58	28.58	2.25%	7,904,861
Jun 30, 2026	26.98	28.17	26.46	27.95	27.95	3.63%	5,874,853
Jun 29, 2026	27.52	28.21	26.34	26.97	26.97	-2.64%	6,399,682
Jun 26, 2026	29.17	29.17	27.55	27.70	27.70	-5.97%	7,283,061
Jun 25, 2026	28.52	30.19	28.00	29.46	29.46	2.43%	9,787,760
Jun 24, 2026	29.50	29.72	28.47	28.76	28.76	-2.54%	6,565,910
Jun 23, 2026	30.50	30.87	29.30	29.51	29.51	-4.25%	8,361,600
Jun 22, 2026	30.30	30.85	29.80	30.82	30.82	2.19%	10,908,291
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