China Glaze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	38.30	39.50	38.25	39.00	39.00	2.36%	1,827,477
Sep 8, 2026	37.90	39.85	37.65	38.10	38.10	0.53%	1,633,625
Sep 7, 2026	37.75	38.25	37.50	37.90	37.90	0.40%	843,802
Sep 4, 2026	37.95	38.25	36.70	37.75	37.75	1.75%	1,120,950
Sep 3, 2026	38.50	39.70	37.10	37.10	37.10	-3.64%	1,151,016
Sep 2, 2026	38.75	39.05	38.45	38.50	38.50	-1.03%	580,598
Sep 1, 2026	39.05	39.75	38.80	38.90	38.90	-0.26%	825,455
Aug 31, 2026	39.25	39.50	38.40	39.00	39.00	-1.76%	920,277
Aug 28, 2026	39.85	40.60	39.45	39.70	39.70	1.15%	1,277,960
Aug 27, 2026	39.70	40.10	39.20	39.25	39.25	-2.12%	1,325,200
Aug 26, 2026	37.70	40.75	37.70	40.10	40.10	6.37%	2,947,797
Aug 25, 2026	37.70	38.00	36.65	37.70	37.70	-	676,932
Aug 24, 2026	38.35	39.10	37.70	37.70	37.70	-1.69%	691,871
Aug 21, 2026	37.95	38.40	37.25	38.35	38.35	1.05%	667,790
Aug 20, 2026	38.10	39.45	37.85	37.95	37.95	0.93%	1,266,484
Aug 19, 2026	37.20	38.55	37.00	37.60	37.60	-1.05%	1,041,720
Aug 18, 2026	39.45	39.65	38.00	38.00	38.00	-3.43%	1,224,201
Aug 17, 2026	40.15	40.40	39.05	39.35	39.35	-1.99%	1,020,534
Aug 14, 2026	40.30	40.50	39.45	40.15	40.15	-0.50%	1,750,421
Aug 13, 2026	40.40	41.20	39.35	40.35	40.35	-0.86%	2,530,071
Aug 12, 2026	40.70	41.45	40.25	40.70	40.70	-2.98%	2,194,240
Aug 11, 2026	42.20	43.95	41.10	41.95	41.95	2.32%	7,881,604
Aug 10, 2026	37.55	41.00	37.55	41.00	41.00	9.92%	3,203,918
Aug 7, 2026	38.40	38.85	37.20	37.30	37.30	-2.99%	1,217,493
Aug 6, 2026	39.10	40.15	37.75	38.45	38.45	-2.29%	1,821,237
Aug 5, 2026	39.55	40.65	38.20	39.35	39.35	4.38%	5,375,470
Aug 4, 2026	33.60	37.70	33.35	37.70	37.70	9.91%	3,011,234
Aug 3, 2026	31.60	34.35	31.50	34.30	34.30	6.52%	1,519,259
Jul 31, 2026	31.90	32.30	31.40	32.20	32.20	8.05%	1,468,715
Jul 30, 2026	31.35	32.30	29.30	29.80	29.80	-6.44%	2,500,923
Jul 29, 2026	33.65	34.15	30.30	31.85	31.85	-5.35%	2,873,724
Jul 28, 2026	35.60	35.70	33.25	33.65	33.65	-8.81%	1,755,408
Jul 27, 2026	36.90	37.40	35.50	36.90	36.90	-	986,644
Jul 24, 2026	38.00	38.75	36.90	36.90	36.90	-4.77%	1,216,068
Jul 23, 2026	40.35	40.45	38.00	38.75	38.75	-2.52%	997,469
Jul 22, 2026	39.60	40.90	39.60	40.00	39.75	2.56%	1,358,419
Jul 21, 2026	38.90	39.45	38.65	39.00	38.76	2.50%	1,084,544
Jul 20, 2026	40.45	40.50	36.25	38.05	37.81	-4.76%	2,255,921
Jul 17, 2026	41.30	41.80	39.45	39.95	39.70	-8.37%	2,846,191
Jul 16, 2026	45.00	45.00	43.50	43.60	43.33	-3.86%	1,885,088
Jul 15, 2026	46.70	47.20	45.20	45.35	45.07	-1.84%	2,341,967
Jul 14, 2026	47.55	47.95	42.90	46.20	45.91	-3.04%	3,890,624
Jul 13, 2026	49.10	50.80	47.50	47.65	47.35	-1.95%	2,269,425
Jul 9, 2026	49.85	50.00	48.55	48.60	48.30	-1.92%	2,062,683
Jul 8, 2026	49.15	49.90	48.70	49.55	49.24	1.54%	2,697,972
Jul 7, 2026	51.60	52.80	48.25	48.80	48.50	-6.15%	5,254,057
Jul 6, 2026	55.00	55.00	52.00	52.00	51.68	-3.53%	4,179,323
Jul 3, 2026	55.40	55.80	53.80	53.90	53.56	-2.71%	4,125,936
Jul 2, 2026	55.00	57.90	54.60	55.40	55.05	0.36%	12,995,466
Jul 1, 2026	55.50	57.50	53.50	55.20	54.86	1.85%	17,326,065