China Glaze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	51.90	55.30	51.80	54.20	53.86	7.75%	12,141,050
Jun 29, 2026	47.85	51.00	47.30	50.30	49.99	5.12%	3,832,027
Jun 26, 2026	51.00	51.40	47.20	47.85	47.55	-7.80%	6,022,710
Jun 25, 2026	54.30	55.10	51.80	51.90	51.58	-4.42%	5,402,514
Jun 24, 2026	53.50	56.90	53.00	54.30	53.96	0.74%	9,866,343
Jun 23, 2026	57.50	57.80	53.00	53.90	53.56	-4.60%	15,073,889
Jun 22, 2026	51.70	56.50	51.50	56.50	56.15	9.92%	16,413,912
Jun 18, 2026	51.90	52.30	51.00	51.40	51.08	-0.58%	5,665,424
Jun 17, 2026	48.70	52.00	48.10	51.70	51.38	4.44%	7,600,643
Jun 16, 2026	52.10	52.10	49.10	49.50	49.19	-3.88%	6,467,327
Jun 15, 2026	49.10	51.90	49.10	51.50	51.18	7.52%	6,672,010
Jun 12, 2026	50.70	51.40	47.80	47.90	47.60	-0.83%	7,509,993
Jun 11, 2026	50.70	50.80	47.10	48.30	48.00	-4.73%	10,069,660
Jun 10, 2026	55.90	59.00	50.70	50.70	50.38	-9.95%	25,167,620
Jun 9, 2026	53.00	59.00	51.00	56.30	55.95	4.84%	24,586,840
Jun 8, 2026	53.70	55.70	53.70	53.70	53.36	-9.90%	8,664,084
Jun 5, 2026	57.90	61.20	56.50	59.60	59.23	1.88%	25,658,580
Jun 4, 2026	56.50	61.80	56.30	58.50	58.13	4.09%	36,365,240
Jun 3, 2026	57.80	57.80	49.85	56.20	55.85	6.84%	44,368,140
Jun 2, 2026	49.90	52.60	49.90	52.60	52.27	9.81%	7,761,848
Jun 1, 2026	43.55	47.90	42.65	47.90	47.60	9.99%	13,633,770
May 29, 2026	43.30	44.20	41.20	43.55	43.28	4.31%	8,472,822
May 28, 2026	44.45	44.90	40.55	41.75	41.49	-5.97%	12,395,900
May 27, 2026	47.05	48.50	44.40	44.40	44.12	-9.94%	13,175,870
May 26, 2026	46.90	50.00	44.60	49.30	48.99	8.00%	6,371,593
May 25, 2026	42.50	45.65	42.50	45.65	45.36	10.00%	5,416,039
May 22, 2026	38.95	41.55	38.85	41.50	41.24	5.87%	4,046,781
May 21, 2026	39.05	39.95	39.05	39.20	38.96	1.95%	1,993,002
May 20, 2026	39.70	39.70	38.45	38.45	38.21	0.39%	1,836,059
May 19, 2026	38.45	40.00	38.30	38.30	38.06	1.86%	1,920,649