GalaxyCore Inc. (SHA:688728)
China
· Delayed Price · Currency is CNY 14.84
+0.29 (1.99%)
At close: Dec 5, 2025
GalaxyCore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.80 | 14.90 | 14.56 | 14.84 | 14.84 | 1.99% | 12,975,400 |
| Dec 4, 2025 | 14.59 | 14.60 | 14.37 | 14.55 | 14.55 | 0.21% | 8,102,557 |
| Dec 3, 2025 | 14.51 | 14.70 | 14.41 | 14.52 | 14.52 | -0.27% | 9,185,243 |
| Dec 2, 2025 | 14.64 | 14.86 | 14.54 | 14.56 | 14.56 | -1.22% | 10,097,690 |
| Dec 1, 2025 | 14.63 | 14.75 | 14.50 | 14.74 | 14.74 | 0.75% | 12,941,090 |
| Nov 28, 2025 | 14.41 | 14.64 | 14.37 | 14.63 | 14.63 | 1.53% | 9,863,404 |
| Nov 27, 2025 | 14.30 | 14.74 | 14.25 | 14.41 | 14.41 | 0.63% | 14,148,470 |
| Nov 26, 2025 | 14.41 | 14.53 | 14.31 | 14.32 | 14.32 | -0.62% | 11,144,660 |
| Nov 25, 2025 | 14.26 | 14.59 | 14.20 | 14.41 | 14.41 | 1.48% | 13,227,320 |
| Nov 24, 2025 | 14.28 | 14.35 | 13.95 | 14.20 | 14.20 | -0.28% | 14,154,850 |
| Nov 21, 2025 | 14.53 | 14.60 | 14.10 | 14.24 | 14.24 | -1.93% | 13,552,010 |
| Nov 20, 2025 | 14.67 | 14.73 | 14.50 | 14.52 | 14.52 | -0.41% | 7,749,939 |
| Nov 19, 2025 | 14.70 | 14.75 | 14.51 | 14.58 | 14.58 | -1.09% | 9,810,313 |
| Nov 18, 2025 | 14.68 | 14.78 | 14.60 | 14.74 | 14.74 | 0.48% | 8,838,344 |
| Nov 17, 2025 | 14.76 | 14.82 | 14.61 | 14.67 | 14.67 | -0.54% | 10,294,650 |
| Nov 14, 2025 | 14.90 | 14.99 | 14.75 | 14.75 | 14.75 | -1.47% | 11,950,320 |
| Nov 13, 2025 | 14.98 | 15.14 | 14.95 | 14.97 | 14.97 | -0.20% | 10,760,300 |
| Nov 12, 2025 | 15.11 | 15.12 | 14.93 | 15.00 | 15.00 | -0.66% | 7,692,410 |
| Nov 11, 2025 | 15.22 | 15.35 | 15.07 | 15.10 | 15.10 | -0.40% | 9,725,282 |
| Nov 10, 2025 | 15.31 | 15.42 | 15.08 | 15.16 | 15.16 | -1.11% | 13,956,230 |
| Nov 7, 2025 | 15.17 | 15.34 | 15.01 | 15.33 | 15.33 | 1.12% | 12,359,730 |
| Nov 6, 2025 | 15.09 | 15.21 | 15.06 | 15.16 | 15.16 | 0.66% | 12,367,650 |
| Nov 5, 2025 | 15.00 | 15.16 | 14.94 | 15.06 | 15.06 | -0.07% | 10,500,650 |
| Nov 4, 2025 | 15.20 | 15.20 | 14.92 | 15.07 | 15.07 | -1.31% | 16,059,650 |
| Nov 3, 2025 | 16.00 | 16.02 | 15.09 | 15.27 | 15.27 | -4.32% | 27,254,660 |
| Oct 31, 2025 | 16.34 | 16.39 | 15.92 | 15.96 | 15.96 | -1.36% | 15,693,990 |
| Oct 30, 2025 | 16.51 | 16.57 | 16.15 | 16.18 | 16.18 | -2.35% | 13,883,340 |
| Oct 29, 2025 | 16.33 | 16.59 | 16.19 | 16.57 | 16.57 | 1.47% | 10,363,080 |
| Oct 28, 2025 | 16.33 | 16.49 | 16.21 | 16.33 | 16.33 | -0.12% | 12,158,740 |
| Oct 27, 2025 | 16.30 | 16.50 | 16.08 | 16.35 | 16.35 | 0.80% | 15,483,050 |
| Oct 24, 2025 | 15.88 | 16.24 | 15.88 | 16.22 | 16.22 | 2.92% | 14,228,080 |
| Oct 23, 2025 | 15.73 | 15.82 | 15.45 | 15.76 | 15.76 | -0.44% | 11,034,790 |
| Oct 22, 2025 | 15.90 | 15.97 | 15.63 | 15.83 | 15.83 | -1.06% | 11,083,100 |
| Oct 21, 2025 | 15.75 | 16.03 | 15.65 | 16.00 | 16.00 | 2.17% | 14,625,160 |
| Oct 20, 2025 | 16.17 | 16.22 | 15.54 | 15.66 | 15.66 | -1.39% | 17,668,770 |
| Oct 17, 2025 | 16.64 | 16.71 | 15.83 | 15.88 | 15.88 | -4.62% | 16,166,340 |
| Oct 16, 2025 | 16.93 | 16.95 | 16.55 | 16.65 | 16.65 | -1.71% | 13,377,540 |
| Oct 15, 2025 | 17.32 | 17.57 | 16.72 | 16.94 | 16.94 | -1.85% | 17,858,680 |
| Oct 14, 2025 | 17.95 | 18.02 | 17.25 | 17.26 | 17.26 | -3.14% | 18,344,750 |
| Oct 13, 2025 | 17.05 | 17.90 | 17.00 | 17.82 | 17.82 | 2.00% | 19,939,640 |
| Oct 10, 2025 | 18.20 | 18.44 | 17.38 | 17.47 | 17.47 | -5.67% | 22,573,850 |
| Oct 9, 2025 | 18.10 | 18.94 | 17.93 | 18.52 | 18.52 | 3.18% | 24,679,310 |
| Sep 30, 2025 | 17.84 | 18.08 | 17.62 | 17.95 | 17.95 | 1.13% | 16,826,760 |
| Sep 29, 2025 | 17.79 | 17.88 | 17.44 | 17.75 | 17.75 | -0.22% | 17,939,230 |
| Sep 26, 2025 | 17.67 | 18.13 | 17.55 | 17.79 | 17.79 | 0.23% | 23,211,670 |
| Sep 25, 2025 | 17.28 | 17.83 | 17.23 | 17.75 | 17.75 | 2.54% | 23,696,960 |
| Sep 24, 2025 | 16.40 | 17.60 | 16.39 | 17.31 | 17.31 | 4.78% | 34,372,650 |
| Sep 23, 2025 | 16.44 | 16.58 | 15.68 | 16.52 | 16.52 | 0.73% | 23,958,620 |
| Sep 22, 2025 | 16.20 | 16.40 | 16.07 | 16.40 | 16.40 | 1.93% | 17,112,490 |
| Sep 19, 2025 | 16.35 | 16.49 | 16.01 | 16.09 | 16.09 | -1.41% | 17,354,850 |