China Glaze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	776,585
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%	794,578
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