China Glaze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	49.85	50.00	48.55	48.60	48.60	-1.92%	2,062,683
Jul 8, 2026	49.15	49.90	48.70	49.55	49.55	1.54%	2,697,972
Jul 7, 2026	51.60	52.80	48.25	48.80	48.80	-6.15%	5,254,057
Jul 6, 2026	55.00	55.00	52.00	52.00	52.00	-3.53%	4,179,323
Jul 3, 2026	55.40	55.80	53.80	53.90	53.90	-2.71%	4,125,936
Jul 2, 2026	55.00	57.90	54.60	55.40	55.40	0.36%	12,995,466
Jul 1, 2026	55.50	57.50	53.50	55.20	55.20	1.85%	17,326,065
Jun 30, 2026	51.90	55.30	51.80	54.20	54.20	7.75%	12,141,050
Jun 29, 2026	47.85	51.00	47.30	50.30	50.30	5.12%	3,832,027
Jun 26, 2026	51.00	51.40	47.20	47.85	47.85	-7.80%	6,022,710
Jun 25, 2026	54.30	55.10	51.80	51.90	51.90	-4.42%	5,387,245
Jun 24, 2026	53.50	56.90	53.00	54.30	54.30	0.74%	9,866,343
Jun 23, 2026	57.50	57.80	53.00	53.90	53.90	-4.60%	15,073,889
Jun 22, 2026	51.70	56.50	51.50	56.50	56.50	9.92%	16,413,912
Jun 18, 2026	51.90	52.30	51.00	51.40	51.40	-0.58%	5,665,424
Jun 17, 2026	48.70	52.00	48.10	51.70	51.70	4.44%	7,600,643
Jun 16, 2026	52.10	52.10	49.10	49.50	49.50	-3.88%	6,467,327
Jun 15, 2026	49.10	51.90	49.10	51.50	51.50	7.52%	6,672,010
Jun 12, 2026	50.70	51.40	47.80	47.90	47.90	-0.83%	7,509,993
Jun 11, 2026	50.70	50.80	47.10	48.30	48.30	-4.73%	10,064,500
Jun 10, 2026	55.90	59.00	50.70	50.70	50.70	-9.95%	25,167,620
Jun 9, 2026	53.00	59.00	51.00	56.30	56.30	4.84%	24,586,840
Jun 8, 2026	53.70	55.70	53.70	53.70	53.70	-9.90%	8,664,084
Jun 5, 2026	57.90	61.20	56.50	59.60	59.60	1.88%	25,658,580
Jun 4, 2026	56.50	61.80	56.30	58.50	58.50	4.09%	36,365,240
Jun 3, 2026	57.80	57.80	49.85	56.20	56.20	6.84%	44,368,140
Jun 2, 2026	49.90	52.60	49.90	52.60	52.60	9.81%	7,761,848
Jun 1, 2026	43.55	47.90	42.65	47.90	47.90	9.99%	13,633,770
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