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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	15.65	15.49	15.49	15.77	15.45	6.44M
July 03, 2025	15.3	15.63	15.61	15.75	15.22	7.21M
July 02, 2025	15.49	15.22	15.2	15.68	15.15	7.69M
July 01, 2025	15.42	15.55	15.53	15.63	15.29	7.81M
June 30, 2025	15.52	15.4	15.38	15.58	15.39	6.41M
June 27, 2025	15.59	15.46	15.44	15.64	15.44	7.45M
June 26, 2025	15.48	15.51	15.49	15.64	15.31	7.3M
June 25, 2025	15.21	15.5	15.48	15.53	15.11	9.75M
June 24, 2025	14.73	15.19	15.17	15.24	14.71	8.47M
June 23, 2025	14.57	14.73	14.71	14.78	14.34	5.07M
June 20, 2025	14.55	14.46	14.46	14.72	14.46	4.18M
June 19, 2025	14.6	14.54	14.54	14.63	14.44	4.37M
June 18, 2025	14.48	14.59	14.59	14.64	14.36	5.17M
June 17, 2025	14.42	14.46	14.46	14.55	14.31	5.53M
June 16, 2025	14.3	14.45	14.45	14.54	14.26	6.59M

GalaxyCore Inc. (688728.SS) SHH