China Galaxy Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.21	10.59	10.11	10.47	10.47	2.55%	20,682,650
Dec 4, 2025	10.21	10.23	10.09	10.21	10.21	0.69%	6,755,477
Dec 3, 2025	10.33	10.44	10.06	10.14	10.14	-1.27%	11,360,110
Dec 2, 2025	10.29	10.35	10.19	10.27	10.27	0.10%	11,828,500
Dec 1, 2025	10.15	10.29	10.15	10.26	10.26	0.79%	8,356,687
Nov 28, 2025	10.13	10.22	10.06	10.18	10.18	0.49%	12,443,000
Nov 27, 2025	10.19	10.27	10.09	10.13	10.13	-	11,121,000
Nov 26, 2025	10.15	10.23	10.10	10.13	10.13	-0.20%	11,847,590
Nov 25, 2025	10.32	10.35	10.08	10.15	10.15	-0.20%	19,876,760
Nov 24, 2025	10.12	10.26	9.98	10.17	10.17	0.59%	27,780,260
Nov 21, 2025	10.48	10.55	10.09	10.11	10.11	-4.80%	32,326,180
Nov 20, 2025	11.09	11.22	10.57	10.62	10.62	0.19%	31,143,770
Nov 19, 2025	10.60	10.69	10.45	10.60	10.60	-	15,584,380
Nov 18, 2025	10.80	10.84	10.48	10.60	10.60	-2.03%	22,365,110
Nov 17, 2025	10.82	10.86	10.65	10.82	10.82	-0.18%	17,477,130
Nov 14, 2025	11.20	11.20	10.82	10.84	10.84	-4.07%	23,479,800
Nov 13, 2025	11.17	11.32	11.10	11.30	11.30	1.62%	20,789,100
Nov 12, 2025	11.24	11.30	11.00	11.12	11.12	-0.98%	14,132,310
Nov 11, 2025	11.27	11.32	11.04	11.23	11.23	-0.09%	15,388,820
Nov 10, 2025	11.16	11.29	10.92	11.24	11.24	1.26%	23,980,100
Nov 7, 2025	11.24	11.26	11.06	11.10	11.10	-2.37%	12,637,850
Nov 6, 2025	11.07	11.38	11.07	11.37	11.23	3.55%	18,070,080
Nov 5, 2025	10.96	11.04	10.72	10.98	10.85	-0.09%	18,841,470
Nov 4, 2025	11.26	11.26	10.97	10.99	10.86	-2.14%	20,318,580
Nov 3, 2025	11.19	11.27	10.97	11.23	11.09	0.45%	18,344,690
Oct 31, 2025	11.60	11.60	11.16	11.18	11.05	-3.45%	48,363,730
Oct 30, 2025	12.05	12.05	11.40	11.58	11.44	-1.61%	51,298,050
Oct 28, 2025	11.98	12.07	11.68	11.77	11.63	-1.75%	22,236,510
Oct 27, 2025	12.00	12.30	11.80	11.98	11.84	1.53%	67,912,690
Oct 24, 2025	11.57	11.85	11.50	11.80	11.66	2.79%	31,863,890
Oct 23, 2025	11.33	11.53	11.12	11.48	11.34	1.41%	22,029,030
Oct 22, 2025	11.55	11.57	11.27	11.32	11.18	-1.65%	14,927,160
Oct 21, 2025	11.36	11.77	11.33	11.51	11.37	2.49%	36,250,150
Oct 20, 2025	11.50	11.50	11.15	11.23	11.09	-0.53%	26,615,000
Oct 17, 2025	11.97	11.97	11.19	11.29	11.15	-4.97%	35,156,390
Oct 16, 2025	11.93	12.19	11.66	11.88	11.74	1.28%	41,694,910
Oct 15, 2025	11.42	11.85	11.42	11.73	11.59	4.08%	47,881,060
Oct 14, 2025	11.48	11.95	11.17	11.27	11.13	-1.74%	39,257,070
Oct 13, 2025	11.00	11.52	10.93	11.47	11.33	-0.78%	46,675,310
Oct 10, 2025	11.70	12.09	11.49	11.56	11.42	-2.12%	38,665,440
Oct 9, 2025	11.66	11.85	11.36	11.81	11.67	1.72%	37,125,100
Oct 8, 2025	11.65	11.66	11.22	11.61	11.47	-0.34%	9,320,510
Oct 6, 2025	11.64	11.73	11.45	11.65	11.51	0.87%	5,826,960
Oct 3, 2025	11.59	11.77	11.41	11.55	11.41	-0.60%	7,530,085
Oct 2, 2025	11.74	11.75	11.38	11.62	11.48	-1.86%	10,492,360
Sep 30, 2025	11.52	11.93	11.45	11.84	11.70	2.78%	48,087,300
Sep 29, 2025	10.51	11.71	10.42	11.52	11.38	9.82%	86,247,230
Sep 26, 2025	10.51	10.65	10.39	10.49	10.36	-0.10%	14,662,980
Sep 25, 2025	10.70	10.70	10.43	10.50	10.37	-1.22%	21,782,270
Sep 24, 2025	10.53	10.80	10.42	10.63	10.50	0.28%	26,113,780