Skip to main content
China Galaxy Securities Co., Ltd. (SHA:601881)
China flag China · Delayed Price · Currency is CNY
15.96
+0.28 (1.79%)
Dec 5, 2025, 3:00 PM CST

China Galaxy Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.6816.1115.5615.9615.961.79%54,175,050
Dec 4, 202515.7015.7815.6315.6815.68-22,874,680
Dec 3, 202515.7915.8515.6615.6815.68-0.51%21,561,680
Dec 2, 202515.9115.9415.7515.7615.76-1.19%22,173,080
Dec 1, 202515.8915.9515.8415.9515.950.31%25,569,030
Nov 28, 202515.8515.9015.7315.9015.900.25%19,982,750
Nov 27, 202515.8015.9615.7915.8615.860.13%21,053,200
Nov 26, 202515.8415.9115.8015.8415.840.06%21,246,710
Nov 25, 202515.9116.0115.8115.8315.83-0.38%38,368,690
Nov 24, 202515.8815.9815.7715.8915.890.06%27,230,820
Nov 21, 202516.2516.3715.8015.8815.88-3.58%53,160,530
Nov 20, 202517.2017.2016.4416.4716.47-0.30%67,556,630
Nov 19, 202516.5216.6516.4816.5216.52-19,962,170
Nov 18, 202516.5016.6816.4716.5216.52-23,652,350
Nov 17, 202516.7016.7616.4516.5216.52-1.96%25,735,160
Nov 14, 202517.0017.0316.8516.8516.73-1.35%23,307,990
Nov 13, 202516.9217.1016.9217.0816.950.83%24,007,140
Nov 12, 202517.1517.1516.8816.9416.81-1.05%31,322,010
Nov 11, 202517.3517.4317.1017.1216.99-1.38%32,300,030
Nov 10, 202517.2017.4317.1217.3617.230.52%38,926,120
Nov 7, 202517.4017.4017.2517.2717.14-1.14%26,930,490
Nov 6, 202517.2917.5217.2817.4717.341.22%32,406,060
Nov 5, 202517.3417.3817.2517.2617.13-0.80%30,829,080
Nov 4, 202517.5217.5517.3217.4017.27-0.97%27,188,320
Nov 3, 202517.5217.6217.2917.5717.44-0.06%38,827,640
Oct 31, 202517.8217.8617.5617.5817.45-0.68%41,514,910
Oct 30, 202518.0818.1017.6817.7017.57-2.43%56,749,760
Oct 29, 202517.8118.2017.8118.1418.011.62%47,297,190
Oct 28, 202518.1018.1217.8117.8517.72-1.27%38,020,920
Oct 27, 202518.0818.2417.9018.0817.951.29%65,781,330
Oct 24, 202517.7917.9017.6117.8517.720.45%41,657,370
Oct 23, 202517.7117.7917.4017.7717.640.34%36,964,710
Oct 22, 202517.7917.8217.6417.7117.58-0.84%26,175,880
Oct 21, 202517.8218.1017.7617.8617.730.56%42,263,300
Oct 20, 202518.0518.1517.7117.7617.63-0.62%40,561,820
Oct 17, 202518.1818.4017.8517.8717.74-1.81%62,494,540
Oct 16, 202517.9718.4617.8818.2018.060.94%79,440,640
Oct 15, 202517.8618.0817.6218.0317.901.29%60,202,850
Oct 14, 202517.8618.1817.7017.8017.670.34%59,361,000
Oct 13, 202517.3717.8117.3517.7417.61-0.95%52,823,520
Oct 10, 202517.7918.1917.7217.9117.780.45%68,956,000
Oct 9, 202517.6917.8717.4617.8317.700.34%61,876,060
Sep 30, 202517.7017.9217.6217.7717.64-0.06%65,785,090
Sep 29, 202516.9018.1216.8917.7817.654.65%127,532,000
Sep 26, 202516.9017.1816.8616.9916.86-0.29%34,286,710
Sep 25, 202516.8017.2416.7817.0416.911.13%48,479,320
Sep 24, 202516.6516.9716.6316.8516.730.54%36,338,840
Sep 23, 202516.8816.8916.5816.7616.64-1.41%36,421,270
Sep 22, 202516.7317.0316.6817.0016.871.74%41,913,800
Sep 19, 202516.8516.9216.6316.7116.59-0.83%36,683,940