China Glaze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	43.30	44.20	41.20	43.55	43.55	4.31%	8,472,822
May 28, 2026	44.45	44.90	40.55	41.75	41.75	-5.97%	12,378,020
May 27, 2026	47.05	48.50	44.40	44.40	44.40	-9.94%	13,175,870
May 26, 2026	46.90	50.00	44.60	49.30	49.30	8.00%	6,371,593
May 25, 2026	42.50	45.65	42.50	45.65	45.65	10.00%	5,416,039
May 22, 2026	38.95	41.55	38.85	41.50	41.50	5.87%	4,046,781
May 21, 2026	39.05	39.95	39.05	39.20	39.20	1.95%	1,993,002
May 20, 2026	39.70	39.70	38.45	38.45	38.45	0.39%	1,836,059
May 19, 2026	38.45	40.00	38.30	38.30	38.30	1.86%	1,920,649
May 18, 2026	38.60	38.60	36.55	37.60	37.60	-2.59%	3,027,153
May 15, 2026	40.00	40.20	38.45	38.60	38.60	-1.66%	2,679,589
May 14, 2026	40.20	41.45	39.00	39.25	39.25	0.64%	3,384,512
May 13, 2026	38.80	39.90	37.90	39.00	39.00	-3.47%	4,805,446
May 12, 2026	43.45	43.55	40.00	40.40	40.40	2.02%	34,259,460
May 11, 2026	36.25	39.60	35.20	39.60	39.60	10.00%	12,762,840
May 8, 2026	34.75	37.25	33.65	36.00	36.00	4.35%	23,648,730
May 7, 2026	37.30	37.40	33.25	34.50	34.50	1.02%	39,198,080
May 6, 2026	34.15	34.15	32.90	34.15	34.15	9.98%	19,148,530
May 5, 2026	29.95	31.05	28.70	31.05	31.05	9.91%	16,142,640
May 4, 2026	26.20	28.25	25.70	28.25	28.25	9.92%	4,405,037
Apr 30, 2026	26.40	26.65	25.60	25.70	25.70	-2.84%	1,409,413
Apr 29, 2026	26.05	27.20	25.50	26.45	26.45	0.19%	2,085,366
Apr 28, 2026	25.20	26.95	25.00	26.40	26.40	4.76%	1,834,140
Apr 27, 2026	25.85	26.00	24.50	25.20	25.20	-1.75%	2,115,646
Apr 24, 2026	26.70	26.75	25.25	25.65	25.65	-3.93%	2,295,949
Apr 23, 2026	29.20	29.20	26.10	26.70	26.70	-7.93%	5,918,923
Apr 22, 2026	27.95	29.45	27.80	29.00	29.00	5.84%	7,981,691
Apr 21, 2026	28.45	28.55	27.35	27.40	27.40	-2.14%	3,303,901
Apr 20, 2026	27.95	29.55	27.85	28.00	28.00	2.94%	7,796,591
Apr 17, 2026	26.90	27.70	26.70	27.20	27.20	0.37%	3,716,439
Apr 16, 2026	27.50	28.15	26.85	27.10	27.10	-0.73%	3,547,585
Apr 15, 2026	26.70	28.35	26.15	27.30	27.30	3.02%	5,696,451
Apr 14, 2026	27.00	27.00	26.15	26.50	26.50	-0.56%	3,483,677
Apr 13, 2026	25.00	27.15	24.85	26.65	26.65	4.31%	4,085,736
Apr 10, 2026	26.15	26.60	25.45	25.55	25.55	-1.73%	1,800,754
Apr 9, 2026	26.35	26.85	25.95	26.00	26.00	-1.33%	2,963,789
Apr 8, 2026	25.50	26.55	25.25	26.35	26.35	6.68%	3,019,551
Apr 7, 2026	25.50	25.65	24.55	24.70	24.70	-1.59%	1,862,237
Apr 2, 2026	26.30	26.65	24.90	25.10	25.10	-3.65%	2,116,381
Apr 1, 2026	26.60	26.95	26.00	26.05	26.05	1.56%	1,833,702
Mar 31, 2026	26.40	27.35	25.45	25.65	25.65	-3.93%	3,028,721
Mar 30, 2026	27.30	27.90	26.65	26.70	26.70	-5.99%	2,368,990
Mar 27, 2026	26.90	28.40	26.90	28.40	28.40	3.46%	3,105,121
Mar 26, 2026	28.10	28.95	27.35	27.45	27.45	-1.61%	3,805,121
Mar 25, 2026	28.00	28.45	27.60	27.90	27.90	1.64%	4,205,496
Mar 24, 2026	29.45	30.00	26.95	27.45	27.45	-6.15%	8,538,342
Mar 23, 2026	30.00	30.70	29.25	29.25	29.25	-9.86%	8,300,018
Mar 20, 2026	35.75	35.75	32.20	32.45	32.45	-0.15%	42,656,380
Mar 19, 2026	32.50	32.50	32.50	32.50	32.50	9.98%	7,817,833
Mar 18, 2026	27.25	29.55	26.95	29.55	29.55	9.85%	25,879,860