Chengdu Galaxy Magnets Co.,Ltd. - 300127.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	30.14	30.89	30.89	30.92	30.07	9.12M
September 04, 2025	31	30.11	30.11	31.56	29.51	11.75M
September 03, 2025	32.22	31	31	32.35	30.77	12.07M
September 02, 2025	33.5	32.34	32.34	33.5	31.5	17.11M
September 01, 2025	34	33.52	33.52	34.08	33	18.13M
August 29, 2025	35.37	34.5	34.5	36.16	34.26	24.56M
August 28, 2025	33.2	35.98	35.98	36.3	33.2	39.28M
August 27, 2025	32.36	33.86	33.86	35.53	31.94	39.58M
August 26, 2025	33.08	32.68	32.68	34.09	32.23	25.39M
August 25, 2025	32.3	33.25	33.25	34.25	31.94	38.59M
August 22, 2025	31.39	31.62	31.62	32.86	31.3	23.45M
August 21, 2025	31.46	31.09	31.09	32.33	30.89	14.92M
August 20, 2025	31.54	31.68	31.68	32.88	31.29	19.87M
August 19, 2025	31.44	31.54	31.54	32.19	31.3	20.67M
August 18, 2025	30.36	31.75	31.75	31.88	30.15	24.86M
August 15, 2025	29.45	30.5	30.5	30.68	29.43	16.97M
August 14, 2025	30.25	29.45	29.45	30.26	29.43	13.09M
August 13, 2025	29.81	30.34	30.34	30.37	29.64	14.33M
August 12, 2025	30.4	29.8	29.8	30.5	29.59	12.71M
August 11, 2025	30.8	30.61	30.61	30.96	30.22	13.45M
August 08, 2025	30.44	30.72	30.72	31.22	30.44	22.27M
August 07, 2025	29.05	31.1	31.1	32.23	28.4	36.66M
August 06, 2025	28.9	29.03	29.03	29.11	28.56	9.18M
August 05, 2025	29.28	28.9	28.9	29.4	28.7	8.87M
August 04, 2025	28.28	28.89	28.89	28.89	28.2	8.66M
August 01, 2025	29.06	28.45	28.45	29.2	28.33	10.69M
July 31, 2025	29.89	29.19	29.19	30.24	29.11	14.39M
July 30, 2025	31.38	30.08	30.08	31.48	29.58	19.51M
July 29, 2025	30.88	31.27	31.27	32	30.71	20.86M
July 28, 2025	30.91	31.12	31.12	31.55	30.68	18.66M
July 25, 2025	30.8	31.22	31.22	31.58	30.5	30.23M
July 24, 2025	28.91	30.85	30.85	31.2	28.91	32.67M
July 23, 2025	29.47	29.14	29.14	29.93	28.82	13.88M
July 22, 2025	29.66	29.68	29.68	30.2	29.36	14.62M
July 21, 2025	29.52	29.86	29.86	30.46	29.23	17.85M
July 18, 2025	29.1	29.85	29.85	30.75	29	23.33M
July 17, 2025	28.78	29.19	29.19	29.46	28.4	12.66M
July 16, 2025	29.36	28.95	28.95	29.36	28.56	14M
July 15, 2025	29.53	29.2	29.2	30.95	28.93	20.3M
July 14, 2025	31.01	29.67	29.67	31.54	29.61	25.55M
July 11, 2025	30.18	30.89	30.89	32.3	29.75	42.4M
July 10, 2025	29.81	29.75	29.75	30.51	28.77	33.97M
July 09, 2025	29.88	29.25	29.25	30.33	29.11	23.2M
July 08, 2025	28.45	30.51	30.51	32.33	28.28	41.58M
July 07, 2025	27.15	28.44	28.44	28.9	27.15	14.65M
July 04, 2025	29	27.62	27.62	29.05	27.29	16.37M
July 03, 2025	28.73	28.97	28.97	29.49	28.55	14.44M
July 02, 2025	28.36	29.02	29.02	29.64	28.16	22.63M
July 01, 2025	28.55	28.55	28.55	28.65	28.01	17.5M
June 30, 2025	27.44	28.99	28.99	29.33	27.25	29.51M
June 27, 2025	27.11	27.34	27.34	27.83	27.11	20.76M
June 26, 2025	27.13	26.93	26.93	27.43	26.79	13.65M
June 25, 2025	27.16	27.4	27.4	27.49	26.95	16.08M
June 24, 2025	27.2	27.3	27.3	27.48	26.92	15.51M
June 23, 2025	26.36	27.25	27.25	27.4	26.36	15.65M
June 20, 2025	27.22	26.62	26.62	27.35	26.53	11.36M
June 19, 2025	27.63	26.95	26.95	27.63	26.72	11.6M
June 18, 2025	28.48	27.79	27.79	28.6	27.46	21.25M
June 17, 2025	29.18	28.71	28.71	29.91	28.5	21.27M
June 16, 2025	28.38	29.33	29.33	29.8	28.18	23.38M

Chengdu Galaxy Magnets Co.,Ltd. (300127.SZ) SHZ