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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	14.7	14.58	14.58	14.75	14.51	9.81M
November 18, 2025	14.68	14.74	14.74	14.78	14.6	8.84M
November 17, 2025	14.76	14.67	14.67	14.82	14.61	10.29M
November 14, 2025	14.9	14.75	14.75	14.99	14.75	11.95M
November 13, 2025	14.98	14.97	14.97	15.14	14.95	10.76M
November 12, 2025	15.11	15	15	15.12	14.93	7.69M
November 11, 2025	15.22	15.1	15.1	15.35	15.07	9.73M
November 10, 2025	15.31	15.16	15.16	15.42	15.08	13.96M
November 07, 2025	15.17	15.33	15.33	15.34	15.01	12.36M
November 06, 2025	15.09	15.16	15.16	15.21	15.06	12.37M
November 05, 2025	15	15.06	15.06	15.16	14.94	10.5M
November 04, 2025	15.2	15.07	15.07	15.2	14.92	16.06M
November 03, 2025	16	15.27	15.27	16.02	15.09	27.25M
October 31, 2025	16.34	15.96	15.96	16.39	15.92	15.69M
October 30, 2025	16.51	16.18	16.18	16.57	16.15	13.88M
October 29, 2025	16.33	16.57	16.57	16.59	16.19	10.36M
October 28, 2025	16.33	16.33	16.33	16.49	16.21	12.16M
October 27, 2025	16.3	16.35	16.35	16.5	16.08	15.48M
October 24, 2025	15.88	16.22	16.22	16.24	15.88	14.23M
October 23, 2025	15.73	15.76	15.76	15.82	15.45	11.03M
October 22, 2025	15.9	15.83	15.83	15.97	15.63	11.08M
October 21, 2025	15.75	16	16	16.03	15.65	14.63M
October 20, 2025	16.17	15.66	15.66	16.22	15.54	17.67M
October 17, 2025	16.64	15.88	15.88	16.71	15.83	16.17M
October 16, 2025	16.93	16.65	16.65	16.95	16.55	13.38M
October 15, 2025	17.32	16.94	16.94	17.57	16.72	17.86M
October 14, 2025	17.95	17.26	17.26	18.02	17.25	18.34M
October 13, 2025	17.05	17.82	17.82	17.9	17	19.94M
October 10, 2025	18.2	17.47	17.47	18.44	17.38	22.57M
October 09, 2025	18.1	18.52	18.52	18.94	17.93	24.68M
September 30, 2025	17.84	17.95	17.95	18.08	17.62	16.83M
September 29, 2025	17.79	17.75	17.75	17.88	17.44	17.94M
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

GalaxyCore Inc. (688728.SS) SHH