Changzhou Galaxy Century Microelectronics Co.,Ltd. - 688689.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	28.99	29.33	29.33	30.48	28.6	4.85M
September 25, 2025	28.88	29.24	29.24	30.1	28.66	4.68M
September 24, 2025	27.52	29.08	29.08	29.28	27.46	5.7M
September 23, 2025	28.1	27.52	27.52	28.15	26.46	4.83M
September 22, 2025	28.55	28.1	28.1	28.77	27.67	4.43M
September 19, 2025	27.92	28.88	28.88	29.57	27.82	5.94M
September 18, 2025	27.81	27.85	27.85	28.58	27.5	4.77M
September 17, 2025	28.04	27.79	27.79	28.45	27.65	2.75M
September 16, 2025	27.7	28.04	28.04	28.5	27.41	2.86M
September 15, 2025	28.03	27.72	27.72	28.29	27.27	3.31M
September 12, 2025	27.45	27.68	27.68	27.95	27.03	2.74M
September 11, 2025	26.23	27.31	27.31	27.42	25.96	3.21M
September 10, 2025	26.8	26.47	26.47	27.29	26.46	1.57M
September 09, 2025	27.02	26.8	26.8	27.24	26.55	2.61M
September 08, 2025	26.4	27.05	27.05	27.12	26.25	3.06M
September 05, 2025	25.17	26.59	26.59	26.62	25.1	2.92M
September 04, 2025	26.31	24.94	24.94	26.47	24.6	2.76M
September 03, 2025	26.54	26.36	26.36	27.03	26.02	2.63M
September 02, 2025	27.99	26.39	26.39	28.03	26.08	3.67M
September 01, 2025	27.41	28.1	28.1	28.35	27.19	4.27M
August 29, 2025	27.38	27.18	27.18	27.6	26.6	3.26M
August 28, 2025	26.63	27.13	27.13	27.18	26.01	2.78M
August 27, 2025	27.14	26.7	26.7	27.82	26.7	3.32M
August 26, 2025	27.06	27.14	27.14	27.38	26.58	2.05M
August 25, 2025	27.51	27.11	27.11	27.69	26.83	3.25M
August 22, 2025	26.99	27.51	27.51	27.77	26.47	3.49M
August 21, 2025	26.97	26.69	26.69	27.26	26.41	1.75M
August 20, 2025	26.7	26.97	26.97	27	26.21	2M
August 19, 2025	26.84	26.68	26.68	26.86	26.26	1.96M
August 18, 2025	26.6	26.84	26.84	27	26.21	2.72M
August 15, 2025	25.76	26.45	26.45	26.59	25.68	2.83M
August 14, 2025	27.2	25.67	25.67	27.2	25.6	4.38M
August 13, 2025	27.39	27.1	27.1	27.73	27	2.91M
August 12, 2025	27.61	27.58	27.58	27.61	26.95	2.64M
August 11, 2025	27.32	27.55	27.55	27.77	26.98	2.57M
August 08, 2025	27.44	27.45	27.45	27.58	26.81	3.1M
August 07, 2025	27.96	27.74	27.74	28.6	27.49	3.89M
August 06, 2025	27.22	27.88	27.88	28.47	26.83	4.09M
August 05, 2025	26.62	27.47	27.47	27.64	26.1	5.17M
August 04, 2025	25.26	26.46	26.46	27.17	25.11	3.8M
August 01, 2025	25.55	25.4	25.4	25.89	25.25	2.04M
July 31, 2025	26.34	25.68	25.68	27.05	25.53	3.7M
July 30, 2025	25.52	26.39	26.39	26.6	25.2	3.7M
July 29, 2025	25.7	25.63	25.63	25.93	25.45	2.35M
July 28, 2025	24.9	25.79	25.79	26.4	24.67	4.04M
July 25, 2025	24.76	24.78	24.78	24.87	24.23	1.62M
July 24, 2025	24.61	24.48	24.48	24.8	24.21	1.47M
July 23, 2025	24.18	24.52	24.52	25.06	23.98	1.63M
July 22, 2025	24.53	24.47	24.47	24.7	24.27	1.21M
July 21, 2025	24.45	24.51	24.51	24.75	24.36	1.14M
July 18, 2025	24.88	24.41	24.41	25.02	24.4	2.45M
July 17, 2025	23.46	24.86	24.86	25.13	23.4	3.99M
July 16, 2025	23.52	23.64	23.64	23.95	23.14	1.05M
July 15, 2025	23.6	23.28	23.28	24.08	23.11	1.2M
July 14, 2025	23.44	23.55	23.55	23.69	23.38	941,181
July 11, 2025	23.38	23.38	23.38	23.5	23.03	948,005
July 10, 2025	23.24	23.38	23.38	23.48	23.15	734,820
July 09, 2025	23.39	23.38	23.38	23.43	23.17	1.22M
July 08, 2025	23.09	23.33	23.33	23.35	23	1.39M
July 07, 2025	22.7	23.11	23.11	23.13	22.6	960,406

Changzhou Galaxy Century Microelectronics Co.,Ltd. (688689.SS) SHH