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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	17.7	17.77	17.77	17.92	17.62	65.79M
September 29, 2025	16.9	17.78	17.78	18.12	16.89	127.53M
September 26, 2025	16.9	16.99	16.99	17.18	16.86	34.29M
September 25, 2025	16.8	17.04	17.04	17.24	16.78	48.48M
September 24, 2025	16.65	16.84	16.84	16.97	16.63	33.89M
September 23, 2025	16.88	16.76	16.76	16.89	16.58	36.42M
September 22, 2025	16.73	17	17	17.03	16.68	41.91M
September 19, 2025	16.85	16.71	16.71	16.92	16.63	36.68M
September 18, 2025	17.25	16.85	16.85	17.35	16.67	74.54M
September 17, 2025	17.2	17.39	17.39	17.48	17.2	47.45M
September 16, 2025	17.19	17.26	17.26	17.36	16.98	50.27M
September 15, 2025	17.2	17.2	17.2	17.32	17.1	34.67M
September 12, 2025	17.4	17.19	17.19	17.5	17.17	54.79M
September 11, 2025	17	17.48	17.48	17.48	16.96	66.72M
September 10, 2025	17.16	17.07	17.07	17.28	17.03	37.54M
September 09, 2025	17.08	17.21	17.21	17.4	17.02	57.27M
September 08, 2025	17.18	17.08	17.08	17.21	17.03	54.77M
September 05, 2025	17.19	17.21	17.21	17.23	16.99	58.99M
September 04, 2025	17.31	17.14	17.14	17.39	16.99	62.54M
September 03, 2025	17.95	17.31	17.31	18.06	17.17	72.44M
September 02, 2025	18.22	17.94	17.94	18.29	17.78	72.12M
September 01, 2025	18.5	18.24	18.24	18.59	18.2	71.89M
August 29, 2025	18.5	18.51	18.51	18.76	18.36	90.64M
August 28, 2025	18.07	18.38	18.38	18.39	17.86	81.55M
August 27, 2025	18.64	18.08	18.08	18.78	18.06	95.97M
August 26, 2025	18.91	18.64	18.64	19.02	18.61	69.09M
August 25, 2025	19.1	19	19	19.27	18.66	109.46M
August 22, 2025	18.05	18.86	18.86	18.88	18.01	117.78M
August 21, 2025	18.35	18.06	18.06	18.45	17.95	54.88M
August 20, 2025	18.12	18.27	18.27	18.29	17.91	59.18M
August 19, 2025	18.4	18.19	18.19	18.53	18.13	66.76M
August 18, 2025	18.4	18.48	18.48	18.72	18.2	113.08M
August 15, 2025	17.58	18.3	18.3	18.49	17.54	130.43M
August 14, 2025	17.75	17.63	17.63	17.97	17.53	75.89M
August 13, 2025	17.57	17.74	17.74	17.88	17.47	89.12M
August 12, 2025	17.44	17.48	17.48	17.57	17.37	40.1M
August 11, 2025	17.2	17.4	17.4	17.52	17.19	44.64M
August 08, 2025	17.36	17.21	17.21	17.36	17.16	33.1M
August 07, 2025	17.43	17.37	17.37	17.62	17.27	45.12M
August 06, 2025	17.48	17.42	17.42	17.48	17.31	38.38M
August 05, 2025	17.09	17.47	17.47	17.54	17.09	66.23M
August 04, 2025	16.92	17.04	17.04	17.05	16.88	33.82M
August 01, 2025	17.12	16.98	16.98	17.28	16.91	50.25M
July 31, 2025	17.71	17.2	17.2	17.83	17.08	73.32M
July 30, 2025	17.9	17.71	17.71	17.9	17.48	53.13M
July 29, 2025	17.85	17.9	17.9	17.95	17.58	62.99M
July 28, 2025	17.84	17.96	17.96	18.19	17.76	68.22M
July 25, 2025	17.97	17.84	17.84	18.08	17.78	65.15M
July 24, 2025	17.58	17.98	17.98	18.08	17.49	108.04M
July 23, 2025	17.65	17.54	17.54	17.97	17.48	109.49M
July 22, 2025	17.53	17.55	17.55	17.61	17.3	62.97M
July 21, 2025	17.11	17.58	17.58	17.74	17.09	86.03M
July 18, 2025	17.16	17.19	17.19	17.29	17.07	46.66M
July 17, 2025	17.04	17.13	17.13	17.16	16.96	46.84M
July 16, 2025	17.03	17.1	17.1	17.4	16.96	49.87M
July 15, 2025	17.18	17	17	17.25	16.85	55.8M
July 14, 2025	17.27	17.16	17.16	17.32	17.15	51.76M
July 11, 2025	17.34	17.43	17.23	17.75	17.2	122.69M
July 10, 2025	17.01	17.23	17.04	17.3	17.01	52.1M
July 09, 2025	17.35	17.07	16.88	17.36	17.02	42.68M

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