Skip to main content
logo
Chengdu Galaxy Magnets Co.,Ltd. (SHE:300127)
China flag China · Delayed Price · Currency is CNY
23.09
-0.06 (-0.26%)
Sep 30, 2026, 3:04 PM CST

Chengdu Galaxy Magnets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202623.1723.3123.0023.0923.09-0.26%2,139,029
Sep 29, 202622.8423.4422.8423.1523.150.70%1,841,484
Sep 28, 202623.4223.8022.7922.9922.99-3.57%3,101,313
Sep 24, 202624.2524.3823.8223.8423.84-1.28%2,648,300
Sep 23, 202624.5824.5824.0324.1524.15-1.67%2,673,961
Sep 22, 202624.4624.8024.3924.5624.560.90%4,831,363
Sep 21, 202624.1024.6124.0424.3424.341.29%2,887,900
Sep 18, 202623.9924.0923.7824.0324.031.26%1,838,349
Sep 17, 202624.0224.3523.6723.7323.73-1.86%1,961,839
Sep 16, 202623.5324.3723.4024.1824.182.15%2,543,900
Sep 15, 202623.7623.8523.5123.6723.67-0.29%1,698,111
Sep 14, 202623.5323.8423.4323.7423.740.30%1,344,600
Sep 11, 202623.9023.9023.2023.6723.67-1.37%2,791,400
Sep 10, 202624.1624.2723.8924.0024.00-0.99%1,847,161
Sep 9, 202624.4024.5824.0424.2424.24-0.86%2,486,800
Sep 8, 202624.5424.6324.2624.4524.45-0.61%3,360,039
Sep 7, 202624.2624.6824.0324.6024.601.40%2,816,000
Sep 4, 202624.7824.9924.1324.2624.26-1.70%5,002,900
Sep 3, 202624.5025.0824.3124.6824.681.73%4,992,400
Sep 2, 202624.4024.4823.9424.2624.26-1.70%3,394,100
Sep 1, 202625.0125.0224.5924.6824.68-1.32%2,906,500
Aug 31, 202624.7225.0424.3225.0125.01-0.24%3,814,600
Aug 28, 202625.3725.4925.0325.0725.07-1.22%3,767,200
Aug 27, 202624.7925.4524.7125.3825.381.85%5,112,311
Aug 26, 202624.8525.4524.7124.9224.92-1.15%5,027,800
Aug 25, 202624.9525.9824.5925.2125.210.64%6,993,402
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%3,629,580
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%4,942,107
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%12,136,986
Aug 7, 202626.1028.5025.7827.0227.020.82%17,686,999
Aug 6, 202625.2728.8824.8626.8026.808.46%16,025,352
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%4,548,300
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%2,817,238
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