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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	16.52	16.52	16.52	16.65	16.48	19.96M
November 18, 2025	16.5	16.52	16.52	16.68	16.47	23.65M
November 17, 2025	16.7	16.52	16.52	16.76	16.45	25.74M
November 14, 2025	17	16.85	16.72	17.03	16.85	23.31M
November 13, 2025	16.92	17.08	16.95	17.1	16.92	24.01M
November 12, 2025	17.15	16.94	16.81	17.15	16.88	31.32M
November 11, 2025	17.35	17.12	16.99	17.43	17.1	32.3M
November 10, 2025	17.2	17.36	17.23	17.43	17.12	38.93M
November 07, 2025	17.4	17.27	17.27	17.4	17.25	26.93M
November 06, 2025	17.29	17.47	17.47	17.52	17.28	32.41M
November 05, 2025	17.34	17.26	17.26	17.38	17.25	30.83M
November 04, 2025	17.52	17.4	17.4	17.55	17.32	27.19M
November 03, 2025	17.52	17.57	17.57	17.62	17.29	38.83M
October 31, 2025	17.82	17.58	17.58	17.86	17.56	41.51M
October 30, 2025	18.08	17.7	17.7	18.1	17.68	56.75M
October 29, 2025	17.81	18.14	18.14	18.2	17.81	47.3M
October 28, 2025	18.1	17.85	17.85	18.12	17.81	38.02M
October 27, 2025	18.08	18.08	18.08	18.24	17.9	65.78M
October 24, 2025	17.79	17.85	17.85	17.9	17.61	41.66M
October 23, 2025	17.71	17.77	17.77	17.79	17.4	36.96M
October 22, 2025	17.79	17.71	17.71	17.82	17.64	26.18M
October 21, 2025	17.82	17.86	17.86	18.1	17.76	42.26M
October 20, 2025	18.05	17.76	17.76	18.15	17.71	40.56M
October 17, 2025	18.18	17.87	17.87	18.4	17.85	62.49M
October 16, 2025	17.97	18.2	18.2	18.46	17.88	79.44M
October 15, 2025	17.86	18.03	18.03	18.08	17.62	60.2M
October 14, 2025	17.86	17.8	17.8	18.18	17.7	59.36M
October 13, 2025	17.37	17.74	17.74	17.81	17.35	52.82M
October 10, 2025	17.79	17.91	17.91	18.19	17.72	68.96M
October 09, 2025	17.69	17.83	17.83	17.87	17.46	61.88M
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

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