China Glaze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	48.30	49.80	45.00	47.00	47.00	-0.63%	17,512,701
Oct 21, 2026	48.40	48.85	46.25	47.30	47.30	-	14,674,080
Oct 20, 2026	43.40	48.10	43.40	47.30	47.30	8.11%	17,231,333
Oct 19, 2026	40.55	44.10	40.40	43.75	43.75	4.67%	2,692,420
Oct 16, 2026	41.65	42.90	41.65	41.80	41.80	1.70%	1,312,401
Oct 15, 2026	42.80	42.90	40.20	41.10	41.10	-6.48%	2,057,846
Oct 14, 2026	42.95	44.75	42.60	43.95	43.95	3.66%	2,386,063
Oct 13, 2026	43.50	43.65	41.90	42.40	42.40	-3.20%	2,107,343
Oct 12, 2026	44.55	46.05	43.70	43.80	43.80	-3.63%	3,157,649
Oct 8, 2026	45.50	46.60	45.30	45.45	45.45	-2.26%	2,046,353
Oct 7, 2026	44.80	47.50	44.80	46.50	46.50	4.03%	4,564,309
Oct 6, 2026	46.60	46.60	44.70	44.70	44.70	-4.08%	2,725,020
Oct 5, 2026	47.90	48.35	45.80	46.60	46.60	-2.00%	4,735,060
Oct 2, 2026	45.55	48.80	45.55	47.55	47.55	3.93%	11,390,862
Oct 1, 2026	47.00	47.75	45.55	45.75	45.75	-4.39%	5,728,368
Sep 30, 2026	45.10	48.60	45.05	47.85	47.85	6.33%	19,478,355
Sep 29, 2026	45.10	47.25	43.05	45.00	45.00	-0.77%	30,009,242
Sep 24, 2026	42.35	45.35	42.30	45.35	45.35	9.94%	7,084,102
Sep 23, 2026	41.40	41.90	39.75	41.25	41.25	1.60%	6,806,938
Sep 22, 2026	39.40	40.90	38.85	40.60	40.60	4.10%	3,769,718
Sep 21, 2026	38.60	39.90	38.20	39.00	39.00	1.04%	1,670,248
Sep 18, 2026	38.00	39.10	37.50	38.60	38.60	3.49%	2,481,840
Sep 17, 2026	37.15	38.50	37.15	37.30	37.30	-	858,357
Sep 16, 2026	36.45	37.40	36.45	37.30	37.30	3.61%	665,335
Sep 15, 2026	36.90	37.15	36.00	36.00	36.00	-2.70%	778,635
Sep 14, 2026	37.40	38.10	36.25	37.00	37.00	-1.20%	924,772
Sep 11, 2026	37.25	38.00	37.25	37.45	37.45	-1.58%	622,776
Sep 10, 2026	38.10	38.55	37.85	38.05	38.05	-2.44%	797,629
Sep 9, 2026	38.30	39.50	38.25	39.00	39.00	2.36%	1,942,488
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%	1,153,494
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%	2,960,706
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%	7,888,700