China Galaxy Securities Co., Ltd. - 601881.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.01	14.83	14.83	15.11	14.83	30.75M
February 12, 2026	15.1	15	15	15.13	14.99	29.19M
February 11, 2026	15.22	15.12	15.12	15.23	15.11	25.51M
February 10, 2026	15.21	15.19	15.19	15.28	15.16	21.02M
February 09, 2026	15.21	15.22	15.22	15.25	15.1	26.84M
February 06, 2026	15.31	15.15	15.15	15.36	15.15	29.95M
February 05, 2026	15.3	15.37	15.37	15.46	15.24	38.91M
February 04, 2026	15.1	15.32	15.32	15.4	15.04	47.41M
February 03, 2026	15.12	15.11	15.11	15.18	14.94	50.07M
February 02, 2026	14.97	15.11	15.11	15.42	14.94	63.91M
January 30, 2026	15.16	15.02	15.02	15.26	15.01	40.42M
January 29, 2026	14.94	15.26	15.26	15.26	14.77	79.48M
January 28, 2026	15.18	14.97	14.97	15.24	14.95	53.93M
January 27, 2026	15.29	15.13	15.13	15.3	15.05	42.29M
January 26, 2026	15.29	15.33	15.33	15.47	15.27	55.86M
January 23, 2026	15.41	15.32	15.32	15.42	15.28	41.6M
January 22, 2026	15.38	15.39	15.39	15.5	15.36	29.75M
January 21, 2026	15.45	15.37	15.37	15.47	15.35	39.06M
January 20, 2026	15.44	15.51	15.51	15.53	15.4	29.09M
January 19, 2026	15.54	15.43	15.43	15.57	15.4	41.98M
January 16, 2026	15.78	15.57	15.57	15.82	15.55	45.76M
January 15, 2026	15.91	15.68	15.68	15.97	15.65	64.33M
January 14, 2026	16.06	15.98	15.98	16.35	15.91	75.02M
January 13, 2026	16.28	16.06	16.06	16.36	16.01	52.95M
January 12, 2026	16.01	16.25	16.25	16.27	15.96	58.25M
January 09, 2026	16.07	16.08	16.08	16.15	15.98	42.04M
January 08, 2026	16.27	16.04	16.04	16.27	15.97	48.49M
January 07, 2026	16.53	16.34	16.34	16.55	16.22	53.55M
January 06, 2026	16.05	16.48	16.48	16.49	16	83.63M
January 05, 2026	15.75	16.04	16.04	16.08	15.74	57.62M
December 31, 2025	15.83	15.72	15.72	15.93	15.7	32.75M
December 30, 2025	15.89	15.82	15.82	15.96	15.78	32.61M
December 29, 2025	15.98	15.92	15.92	16.07	15.89	24.82M
December 26, 2025	15.98	16	16	16.14	15.9	37.85M
December 25, 2025	15.79	15.95	15.95	15.99	15.77	33.18M
December 24, 2025	15.72	15.8	15.8	15.82	15.68	25.76M
December 23, 2025	15.84	15.72	15.72	15.89	15.7	27.59M
December 22, 2025	15.9	15.84	15.84	15.94	15.82	26.54M
December 19, 2025	15.81	15.9	15.9	16.01	15.8	27.91M
December 18, 2025	16.11	15.85	15.85	16.16	15.83	46.75M
December 17, 2025	15.86	16.16	16.16	16.29	15.8	46.1M
December 16, 2025	15.88	15.87	15.87	16.06	15.8	27.77M
December 15, 2025	15.75	15.93	15.93	16.13	15.71	32.89M
December 12, 2025	15.71	15.9	15.9	15.94	15.68	31.3M
December 11, 2025	15.94	15.72	15.72	15.97	15.69	26.07M
December 10, 2025	15.85	15.94	15.94	16.04	15.77	25.4M
December 09, 2025	16.08	15.95	15.95	16.14	15.87	35.56M
December 08, 2025	16.26	16.22	16.22	16.43	16.11	67.8M
December 05, 2025	15.68	15.96	15.96	16.11	15.56	54.18M
December 04, 2025	15.7	15.68	15.68	15.78	15.63	22.87M
December 03, 2025	15.79	15.68	15.68	15.85	15.66	21.56M
December 02, 2025	15.91	15.76	15.76	15.94	15.75	22.17M
December 01, 2025	15.89	15.95	15.95	15.95	15.84	25.57M
November 28, 2025	15.85	15.9	15.9	15.9	15.73	19.98M
November 27, 2025	15.8	15.86	15.86	15.96	15.79	21.05M
November 26, 2025	15.84	15.84	15.84	15.91	15.8	21.25M
November 25, 2025	15.91	15.83	15.83	16.01	15.81	38.37M
November 24, 2025	15.88	15.89	15.89	15.98	15.77	27.23M
November 21, 2025	16.25	15.88	15.88	16.37	15.8	53.16M
November 20, 2025	17.2	16.47	16.47	17.2	16.44	67.56M

China Galaxy Securities Co., Ltd. (601881.SS) SHH