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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	37	36.64	36.64	37.49	36.58	10.16M
February 12, 2026	36.76	37.29	37.29	37.68	36.35	15.7M
February 11, 2026	35.42	37	37	38.8	35.35	21.17M
February 10, 2026	34.86	35.76	35.76	36.13	34.86	11.79M
February 09, 2026	34.35	35.09	35.09	35.69	34.1	11.75M
February 06, 2026	32.94	33.74	33.74	34.46	32.89	8.61M
February 05, 2026	34.57	33.52	33.52	34.85	33.16	10.57M
February 04, 2026	35.51	34.93	34.93	35.9	34.6	10.39M
February 03, 2026	34.8	35.59	35.59	35.9	34.1	15.6M
February 02, 2026	34.04	33.76	33.76	35.35	33.58	16.54M
January 30, 2026	36.72	35.44	35.44	36.94	34.27	24.42M
January 29, 2026	36.71	38.39	38.39	42	35.21	42.18M
January 28, 2026	33.95	36.68	36.68	36.69	33.28	30.75M
January 27, 2026	34.23	34	34	34.85	33.6	10.21M
January 26, 2026	34.71	34.43	34.43	34.9	34.1	11.91M
January 23, 2026	33.82	34.52	34.52	34.65	33.5	12.13M
January 22, 2026	33.55	33.8	33.8	34.29	33.41	7.87M
January 21, 2026	33.39	33.46	33.46	34.2	33.21	8.73M
January 20, 2026	34.22	33.7	33.7	34.69	33.41	10.37M
January 19, 2026	34.39	34.49	34.49	35.23	34.17	14.55M
January 16, 2026	33.56	34.73	34.73	34.8	33.27	19.24M
January 15, 2026	33.16	33.77	33.77	34.3	33.05	13.9M
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

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