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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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