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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.23	26.2	26.2	26.45	25.83	877,957
December 03, 2025	26.14	26.22	26.22	26.48	26.1	1.33M
December 02, 2025	26.45	26.19	26.19	26.57	26.12	1.1M
December 01, 2025	26.56	26.48	26.48	26.99	26.03	1.83M
November 28, 2025	26.04	26.73	26.73	26.99	25.76	2.1M
November 27, 2025	25.99	26.04	26.04	26.4	25.71	1.13M
November 26, 2025	25.55	25.71	25.71	26.43	25.36	1.76M
November 25, 2025	25.22	25.53	25.53	25.98	25.22	1.23M
November 24, 2025	24.95	25.1	25.1	25.33	24.72	1.47M
November 21, 2025	25.79	24.67	24.67	25.9	24.67	1.89M
November 20, 2025	26.19	25.89	25.89	26.39	25.66	1.18M
November 19, 2025	26.51	26.02	26.02	26.91	25.81	1.78M
November 18, 2025	26.13	26.72	26.72	26.93	26.13	1.69M
November 17, 2025	26.53	26.37	26.37	26.55	25.89	1.84M
November 14, 2025	26.5	26.08	26.08	26.5	26.01	1.9M
November 13, 2025	26.7	26.73	26.73	27.12	26.62	1.48M
November 12, 2025	27.16	26.73	26.73	27.26	26.52	1.74M
November 11, 2025	27.57	27.14	27.14	28.2	27.09	1.72M
November 10, 2025	27.69	27.59	27.59	28.45	27.2	2.4M
November 07, 2025	26.95	27.6	27.6	28.14	26.8	2.64M
November 06, 2025	26.86	27.25	27.25	27.49	26.76	2.13M
November 05, 2025	26.92	26.86	26.86	27.16	26.55	2.02M
November 04, 2025	27.85	27.2	27.2	27.92	26.9	2.17M
November 03, 2025	28.02	27.78	27.78	28.16	27	2.9M
October 31, 2025	28.5	28.18	28.18	28.87	28.1	2.74M
October 30, 2025	29.02	28.42	28.42	29.08	28.22	2.94M
October 29, 2025	29.55	28.99	28.99	29.78	28.49	3.29M
October 28, 2025	28.99	28.98	28.98	29.68	28.68	3.36M
October 27, 2025	29	29.16	29.16	29.61	28.36	3.87M
October 24, 2025	27.29	28.7	28.7	28.95	27.1	4.23M
October 23, 2025	27.05	26.93	26.93	27.4	26.35	1.96M
October 22, 2025	28.17	27.41	27.41	28.17	27.15	2.4M
October 21, 2025	26.7	28.23	28.23	28.69	26.41	4.26M
October 20, 2025	26.78	26.55	26.55	27.64	26.38	3.72M
October 17, 2025	27.02	25.54	25.54	27.47	25.45	2.88M
October 16, 2025	26.8	27.23	27.23	28.38	26.62	2.87M
October 15, 2025	26.62	26.88	26.88	27	26.33	1.76M
October 14, 2025	28.09	26.62	26.62	28.35	26.48	2.83M
October 13, 2025	26.26	27.9	27.9	28.11	26.08	3.45M
October 10, 2025	28.99	27.62	27.62	29.31	27.55	3.76M
October 09, 2025	29.05	29.2	29.2	29.78	28.6	4.11M
September 30, 2025	28.9	28.82	28.82	29.75	28.57	3.79M
September 29, 2025	29.01	28.73	28.73	29.22	28.24	4.29M
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

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