GalaxyCore Inc. - 688728.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.67	15.64	15.64	15.98	15.55	14.67M
February 12, 2026	15.61	15.66	15.66	15.75	15.51	10.99M
February 11, 2026	15.58	15.62	15.62	15.68	15.5	9.51M
February 10, 2026	15.71	15.58	15.58	15.8	15.49	13.33M
February 09, 2026	15.72	15.71	15.71	16.18	15.65	15.6M
February 06, 2026	15.2	15.44	15.44	15.59	15.2	13.25M
February 05, 2026	15.55	15.33	15.33	15.56	15.18	12.15M
February 04, 2026	15.55	15.49	15.49	15.55	15.21	14.3M
February 03, 2026	15.37	15.63	15.63	15.68	15.3	14.37M
February 02, 2026	16	15.23	15.23	16.04	15.19	22.63M
January 30, 2026	15.95	16.11	16.11	16.23	15.56	25.56M
January 29, 2026	16.52	16.05	16.05	16.92	16.05	35.44M
January 28, 2026	17.18	17.19	17.19	17.56	16.99	27.52M
January 27, 2026	16.5	17.03	17.03	17.13	16.2	26.58M
January 26, 2026	17	16.7	16.7	17.23	16.5	21.58M
January 23, 2026	16.66	17.05	17.05	17.16	16.6	24.13M
January 22, 2026	16.6	16.59	16.59	16.78	16.35	17.16M
January 21, 2026	16.13	16.54	16.54	16.61	16.11	22.93M
January 20, 2026	16.27	16.31	16.31	16.55	16.14	19.49M
January 19, 2026	16.98	16.24	16.24	16.98	16.21	25.64M
January 16, 2026	16.16	16.75	16.75	16.8	16	32.93M
January 15, 2026	16.06	16.05	16.05	16.21	15.77	19.8M
January 14, 2026	16.09	16.13	16.13	16.43	15.97	23.1M
January 13, 2026	16.65	16.02	16.02	16.66	16	19.74M
January 12, 2026	16.2	16.65	16.65	16.65	16.08	19.72M
January 09, 2026	16	16.18	16.18	16.26	15.89	16.63M
January 08, 2026	15.86	15.94	15.94	16.14	15.81	16.25M
January 07, 2026	15.74	15.98	15.98	16.22	15.61	24.32M
January 06, 2026	15.37	15.68	15.68	15.72	15.31	15.46M
January 05, 2026	15	15.38	15.38	15.39	14.98	15.53M
December 31, 2025	15.05	14.94	14.94	15.1	14.9	8.98M
December 30, 2025	15.07	15.01	15.01	15.15	15.01	8.88M
December 29, 2025	15.29	15.05	15.05	15.3	15.01	9.77M
December 26, 2025	15.21	15.24	15.24	15.29	15.11	10.07M
December 25, 2025	15.09	15.17	15.17	15.23	15.02	8.58M
December 24, 2025	14.95	15.12	15.12	15.15	14.85	10.21M
December 23, 2025	15.15	14.93	14.93	15.16	14.87	9.01M
December 22, 2025	15.16	15.12	15.12	15.27	15.12	10.39M
December 19, 2025	15.16	15.12	15.12	15.28	15.09	9.39M
December 18, 2025	15.28	15.19	15.19	15.35	15.12	9.69M
December 17, 2025	14.85	15.37	15.37	15.43	14.82	17.78M
December 16, 2025	15.1	14.79	14.79	15.11	14.77	11.68M
December 15, 2025	15.09	15.04	15.04	15.18	15.02	11.38M
December 12, 2025	14.91	15.23	15.23	15.33	14.84	20.01M
December 11, 2025	15.11	14.89	14.89	15.13	14.89	10.55M
December 10, 2025	14.81	15.06	15.06	15.15	14.68	13.96M
December 09, 2025	14.81	14.8	14.8	14.94	14.77	9.13M
December 08, 2025	14.8	14.9	14.9	15.04	14.79	13.67M
December 05, 2025	14.8	14.84	14.84	14.9	14.56	12.98M
December 04, 2025	14.59	14.55	14.55	14.6	14.37	8.1M
December 03, 2025	14.51	14.52	14.52	14.7	14.41	9.19M
December 02, 2025	14.64	14.56	14.56	14.86	14.54	10.1M
December 01, 2025	14.63	14.74	14.74	14.75	14.5	12.94M
November 28, 2025	14.41	14.63	14.63	14.64	14.37	9.86M
November 27, 2025	14.3	14.41	14.41	14.74	14.25	14.15M
November 26, 2025	14.41	14.32	14.32	14.53	14.31	11.14M
November 25, 2025	14.26	14.41	14.41	14.59	14.2	13.23M
November 24, 2025	14.28	14.2	14.2	14.35	13.95	14.15M
November 21, 2025	14.53	14.24	14.24	14.6	14.1	13.55M
November 20, 2025	14.67	14.52	14.52	14.73	14.5	7.75M

GalaxyCore Inc. (688728.SS) SHH