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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30.9	30.77	30.77	31.36	30.76	4.16M
December 03, 2025	31.29	31.14	31.14	31.79	31	6.08M
December 02, 2025	31.66	31.24	31.24	31.66	31.04	4.43M
December 01, 2025	31.63	31.95	31.95	32.05	31.44	7.03M
November 28, 2025	30.9	31.29	31.29	31.31	30.65	4M
November 27, 2025	31.05	30.78	30.78	31.22	30.75	3.97M
November 26, 2025	31.07	30.81	30.81	31.33	30.78	4.57M
November 25, 2025	31.1	31.36	31.36	31.86	30.93	5.63M
November 24, 2025	30.21	31.13	31.13	31.27	30.2	6.97M
November 21, 2025	31	30.15	30.15	31.4	30	7.8M
November 20, 2025	31.45	31.31	31.31	32.04	31.19	6.07M
November 19, 2025	31.25	31.56	31.56	32.28	31.01	7.92M
November 18, 2025	31.61	31.37	31.37	32.1	31.15	5.22M
November 17, 2025	32	31.9	31.9	32.2	31.74	5.65M
November 14, 2025	32	31.58	31.58	32.08	31.58	5.96M
November 13, 2025	33.14	32.39	32.39	33.14	31.6	6.64M
November 12, 2025	32.39	31.7	31.7	32.45	31.35	8.09M
November 11, 2025	33.01	32.51	32.51	33.16	32.47	6.76M
November 10, 2025	33.54	33.09	33.09	33.74	32.71	7.44M
November 07, 2025	33.14	33.41	33.41	33.78	32.77	9.28M
November 06, 2025	33.25	33.21	33.21	33.4	32.9	6.92M
November 05, 2025	32.57	33.22	33.22	33.37	32.32	7.37M
November 04, 2025	33.42	33.07	33.07	33.7	32.71	7.71M
November 03, 2025	34.05	33.25	33.25	34.07	32.67	13.75M
October 31, 2025	35.9	34.5	34.5	35.9	34.5	19.19M
October 30, 2025	35.2	36.75	36.75	38.57	34.68	30.37M
October 29, 2025	34.55	35.37	35.37	35.4	34.39	12.05M
October 28, 2025	35.8	34.67	34.67	35.89	34.35	16.42M
October 27, 2025	35.21	35.9	35.9	36.49	35.01	17.68M
October 24, 2025	34.58	35.75	35.75	35.98	34.35	17.13M
October 23, 2025	34.94	34.4	34.4	35.17	33.82	10.97M
October 22, 2025	35	34.93	34.93	35.5	33.95	15.17M
October 21, 2025	35.43	35.6	35.6	36.05	34.75	16.58M
October 20, 2025	35.83	35.33	35.33	36.26	34.76	19.48M
October 17, 2025	38.5	36.56	36.56	39.45	36.12	26.08M
October 16, 2025	37.96	39.61	39.61	39.96	37.83	33.96M
October 15, 2025	40.56	38.7	38.7	40.77	37.93	36.64M
October 14, 2025	42.03	40.75	40.75	43.5	40	57.19M
October 13, 2025	33.15	38.74	38.74	38.74	33.15	38.99M
October 10, 2025	33.2	32.28	32.28	34.25	32.01	16.28M
October 09, 2025	32.61	33.84	33.84	34.49	31.8	20.16M
September 30, 2025	31.35	32.05	32.05	33.56	31.26	16.72M
September 29, 2025	34	32.41	32.41	35.82	32.41	26.3M
September 26, 2025	32.29	32.29	32.29	32.29	32.29	0
September 25, 2025	32.29	32.29	32.29	32.29	32.29	0
September 24, 2025	32.29	32.29	32.29	32.29	32.29	0
September 23, 2025	32.29	32.29	32.29	32.29	32.29	0
September 22, 2025	32.29	32.29	32.29	32.29	32.29	0
September 19, 2025	32.29	32.29	32.29	32.29	32.29	0
September 18, 2025	32.29	32.29	32.29	32.29	32.29	0
September 17, 2025	32.29	32.29	32.29	32.29	32.29	0
September 16, 2025	32.29	32.29	32.29	32.29	32.29	0
September 15, 2025	32.29	32.29	32.29	32.29	32.29	0
September 12, 2025	31.31	32.29	32.29	33	31.22	19.36M
September 11, 2025	29.89	30.81	30.81	30.89	29.63	7.67M
September 10, 2025	30.09	29.99	29.99	30.56	29.74	6.06M
September 09, 2025	31.71	30.24	30.24	31.75	30.22	8.28M
September 08, 2025	30.89	31.26	31.26	31.32	30.5	8.76M
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

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