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

35.51

-1.05(-2.87%)

Updated at October 20 10:59AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202538.536.5636.5639.4536.1226.08M
October 16, 202537.9639.6139.6139.9637.8333.96M
October 15, 202540.5638.738.740.7737.9336.64M
October 14, 202542.0340.7540.7543.54057.19M
October 13, 202533.1538.7438.7438.7433.1538.99M
October 10, 202533.232.2832.2834.2532.0116.28M
October 09, 202532.6133.8433.8434.4931.820.16M
September 30, 202531.3532.0532.0533.5631.2616.72M
September 29, 20253432.4132.4135.8232.4126.3M
September 26, 202532.2932.2932.2932.2932.290
September 25, 202532.2932.2932.2932.2932.290
September 24, 202532.2932.2932.2932.2932.290
September 23, 202532.2932.2932.2932.2932.290
September 22, 202532.2932.2932.2932.2932.290
September 19, 202532.2932.2932.2932.2932.290
September 18, 202532.2932.2932.2932.2932.290
September 17, 202532.2932.2932.2932.2932.290
September 16, 202532.2932.2932.2932.2932.290
September 15, 202532.2932.2932.2932.2932.290
September 12, 202531.3132.2932.293331.2219.36M
September 11, 202529.8930.8130.8130.8929.637.67M
September 10, 202530.0929.9929.9930.5629.746.06M
September 09, 202531.7130.2430.2431.7530.228.28M
September 08, 202530.8931.2631.2631.3230.58.76M
September 05, 202530.1430.8930.8930.9230.079.12M
September 04, 20253130.1130.1131.5629.5111.75M
September 03, 202532.22313132.3530.7712.07M
September 02, 202533.532.3432.3433.531.517.11M
September 01, 20253433.5233.5234.083318.13M
August 29, 202535.3734.534.536.1634.2624.56M
August 28, 202533.235.9835.9836.333.239.28M
August 27, 202532.3633.8633.8635.5331.9439.58M
August 26, 202533.0832.6832.6834.0932.2325.39M
August 25, 202532.333.2533.2534.2531.9438.59M
August 22, 202531.3931.6231.6232.8631.323.45M
August 21, 202531.4631.0931.0932.3330.8914.92M
August 20, 202531.5431.6831.6832.8831.2919.87M
August 19, 202531.4431.5431.5432.1931.320.67M
August 18, 202530.3631.7531.7531.8830.1524.86M
August 15, 202529.4530.530.530.6829.4316.97M
August 14, 202530.2529.4529.4530.2629.4313.09M
August 13, 202529.8130.3430.3430.3729.6414.33M
August 12, 202530.429.829.830.529.5912.71M
August 11, 202530.830.6130.6130.9630.2213.45M
August 08, 202530.4430.7230.7231.2230.4422.27M
August 07, 202529.0531.131.132.2328.436.66M
August 06, 202528.929.0329.0329.1128.569.18M
August 05, 202529.2828.928.929.428.78.87M
August 04, 202528.2828.8928.8928.8928.28.66M
August 01, 202529.0628.4528.4529.228.3310.69M
July 31, 202529.8929.1929.1930.2429.1114.39M
July 30, 202531.3830.0830.0831.4829.5819.51M
July 29, 202530.8831.2731.273230.7120.86M
July 28, 202530.9131.1231.1231.5530.6818.66M
July 25, 202530.831.2231.2231.5830.530.23M
July 24, 202528.9130.8530.8531.228.9132.67M
July 23, 202529.4729.1429.1429.9328.8213.88M
July 22, 202529.6629.6829.6830.229.3614.62M
July 21, 202529.5229.8629.8630.4629.2317.85M
July 18, 202529.129.8529.8530.752923.33M