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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	32.8	33.48	33.48	34.45	32.13	16.58M
January 13, 2026	34.1	32.72	32.72	34.11	32.65	13.27M
January 12, 2026	33.57	34.29	34.29	34.51	33	20.4M
January 09, 2026	32.45	33.77	33.77	34	32.4	20.35M
January 08, 2026	32.37	32.44	32.44	32.78	32.23	13.36M
January 07, 2026	32.26	33.22	33.22	33.96	31.96	24.23M
January 06, 2026	31.19	31.61	31.61	31.69	31.08	6.8M
January 05, 2026	30.6	31.18	31.18	31.22	30.34	5.57M
December 31, 2025	30.72	30.33	30.33	30.86	30.31	3.84M
December 30, 2025	30.6	30.71	30.71	31.05	30.31	3.55M
December 29, 2025	31	30.89	30.89	31.45	30.75	4.87M
December 26, 2025	30.67	30.97	30.97	31.26	30.55	5.76M
December 25, 2025	30.37	30.75	30.75	30.79	30.16	4.11M
December 24, 2025	30.33	30.36	30.36	30.55	30.15	3.28M
December 23, 2025	30.39	30.19	30.19	30.55	30.1	3.56M
December 22, 2025	30.3	30.4	30.4	30.64	30.18	3.75M
December 19, 2025	29.9	30.27	30.27	30.45	29.9	4.14M
December 18, 2025	29.66	29.75	29.75	30.37	29.64	3.7M
December 17, 2025	29.49	29.9	29.9	29.94	29.06	4.57M
December 16, 2025	30.35	29.4	29.4	30.39	29.34	5.04M
December 15, 2025	30.61	30.35	30.35	30.92	30.33	4.42M
December 12, 2025	30.85	31.02	31.02	31.15	30.7	6.79M
December 11, 2025	31.38	30.8	30.8	31.51	30.73	4.75M
December 10, 2025	31.6	31.35	31.35	31.7	31.01	3.86M
December 09, 2025	31.81	31.57	31.57	32.07	31.45	5.53M
December 08, 2025	31.9	32.11	32.11	32.26	31.51	9.74M
December 05, 2025	30.97	31.85	31.85	32.33	30.78	11.05M
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

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