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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.67	17.79	17.79	18.13	17.55	23.21M
September 25, 2025	17.28	17.75	17.75	17.83	17.23	23.7M
September 24, 2025	16.4	17.31	17.31	17.6	16.39	34.37M
September 23, 2025	16.44	16.52	16.52	16.58	15.68	23.96M
September 22, 2025	16.2	16.4	16.4	16.4	16.07	17.11M
September 19, 2025	16.35	16.09	16.09	16.49	16.01	17.35M
September 18, 2025	16.15	16.32	16.32	16.69	15.98	26.45M
September 17, 2025	16	16.14	16.14	16.36	16	14.49M
September 16, 2025	16.18	16.08	16.08	16.2	15.85	14.58M
September 15, 2025	16.63	16.05	16.05	16.77	16.05	18.73M
September 12, 2025	15.92	16.13	16.13	16.35	15.8	25.58M
September 11, 2025	15.2	15.89	15.89	15.9	15.17	23.23M
September 10, 2025	15.43	15.25	15.25	15.53	15.2	12.36M
September 09, 2025	15.78	15.37	15.37	15.82	15.35	15.3M
September 08, 2025	16.02	15.85	15.85	16.04	15.59	14.71M
September 05, 2025	15.71	15.97	15.97	15.99	15.41	18.1M
September 04, 2025	16.41	15.62	15.62	16.53	15.41	19.63M
September 03, 2025	16.76	16.41	16.41	16.87	16.32	14.75M
September 02, 2025	17.15	16.75	16.75	17.29	16.55	20.01M
September 01, 2025	17.5	17.23	17.23	17.98	17.1	25.59M
August 29, 2025	17.67	17.25	17.25	17.67	17.17	23.92M
August 28, 2025	17.56	17.75	17.75	17.89	17.12	30.84M
August 27, 2025	17.62	17.5	17.5	18.39	17.3	34.63M
August 26, 2025	16.96	17.3	17.3	17.57	16.9	19.65M
August 25, 2025	17.45	17.03	17.03	17.68	16.84	26.74M
August 22, 2025	16.73	17.25	17.25	17.28	16.65	24.45M
August 21, 2025	16.85	16.74	16.74	17.15	16.63	18.25M
August 20, 2025	16.13	16.82	16.82	16.85	15.99	19.75M
August 19, 2025	16.14	16.17	16.17	16.34	15.94	12.91M
August 18, 2025	15.7	16.06	16.06	16.23	15.66	20.34M
August 15, 2025	15.28	15.61	15.61	15.72	15.27	11.54M
August 14, 2025	15.7	15.31	15.31	15.76	15.31	14.92M
August 13, 2025	15.55	15.74	15.74	16.1	15.53	12.76M
August 12, 2025	15.73	15.51	15.51	15.75	15.47	12M
August 11, 2025	15.83	15.72	15.72	15.85	15.65	7.67M
August 08, 2025	15.9	15.84	15.84	15.98	15.47	10.04M
August 07, 2025	16.14	15.93	15.93	16.2	15.91	11.21M
August 06, 2025	15.8	16.08	16.08	16.1	15.8	12.3M
August 05, 2025	15.37	15.62	15.62	15.63	15.32	5.06M
August 04, 2025	15.3	15.38	15.38	15.42	15.2	4.8M
August 01, 2025	15.38	15.37	15.37	15.52	15.27	6.96M
July 31, 2025	15.9	15.3	15.3	15.98	15.25	13.29M
July 30, 2025	15.91	15.9	15.9	16.12	15.71	8.64M
July 29, 2025	16.07	15.94	15.94	16.14	15.82	9.37M
July 28, 2025	16.17	16.05	16.05	16.25	15.97	8.13M
July 25, 2025	16.18	16.11	16.11	16.22	15.92	7.79M
July 24, 2025	15.88	16.13	16.13	16.24	15.82	9.33M
July 23, 2025	15.91	15.81	15.81	16.02	15.78	6.01M
July 22, 2025	15.82	15.86	15.86	16.16	15.76	6.76M
July 21, 2025	15.75	15.72	15.72	15.92	15.67	4.69M
July 18, 2025	15.73	15.72	15.72	15.82	15.45	7.81M
July 17, 2025	15.7	15.74	15.74	15.87	15.65	5.36M
July 16, 2025	15.89	15.79	15.79	16.03	15.77	4.53M
July 15, 2025	15.82	15.9	15.9	16.08	15.73	6.73M
July 14, 2025	15.9	15.84	15.84	16.04	15.84	4.94M
July 11, 2025	15.89	15.99	15.99	16.03	15.73	6.46M
July 10, 2025	15.69	15.89	15.89	15.91	15.62	5.1M
July 09, 2025	15.7	15.68	15.68	15.78	15.54	4.22M
July 08, 2025	15.67	15.62	15.62	15.72	15.46	5.12M
July 07, 2025	15.5	15.58	15.58	15.71	15.39	4.22M

GalaxyCore Inc. (688728.SS) SHH