Skip to main content
China Galaxy Securities Co., Ltd. (SHA:601881)
China flag China · Delayed Price · Currency is CNY
14.02
-0.19 (-1.34%)
Mar 9, 2026, 3:00 PM CST

China Galaxy Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.0014.0513.9214.01--1.41%26,112,072
Mar 6, 202614.0014.2614.0014.2114.211.00%29,001,860
Mar 5, 202614.1014.1614.0114.0714.070.93%28,671,930
Mar 4, 202614.3114.3213.9113.9413.94-3.06%55,393,090
Mar 3, 202614.3814.6014.3414.3814.38-51,833,790
Mar 2, 202614.5014.5214.2614.3814.38-1.57%47,174,560
Feb 27, 202614.6114.7514.5914.6114.61-0.20%32,306,470
Feb 26, 202614.7314.7414.5814.6414.64-0.41%33,168,820
Feb 25, 202614.8415.0414.6614.7014.70-0.88%68,974,150
Feb 24, 202614.9414.9414.8114.8314.83-25,373,880
Feb 13, 202615.0115.1114.8314.8314.83-1.13%30,747,039
Feb 12, 202615.1015.1314.9915.0015.00-0.79%29,190,558
Feb 11, 202615.2215.2315.1115.1215.12-0.59%25,512,580
Feb 10, 202615.2115.2815.1615.2115.21-0.07%22,722,010
Feb 9, 202615.2115.2515.1015.2215.220.46%26,843,710
Feb 6, 202615.3115.3615.1515.1515.15-1.43%29,954,300
Feb 5, 202615.3015.4615.2415.3715.370.33%38,913,550
Feb 4, 202615.1015.4015.0415.3215.321.39%47,409,030
Feb 3, 202615.1215.1814.9415.1115.11-50,066,670
Feb 2, 202614.9715.4214.9415.1115.110.60%63,913,740
Jan 30, 202615.1615.2615.0115.0215.02-1.57%40,421,090
Jan 29, 202614.9415.2614.7715.2615.261.94%79,475,255
Jan 28, 202615.1815.2414.9514.9714.97-1.06%53,926,360
Jan 27, 202615.2915.3015.0515.1315.13-1.30%42,287,677
Jan 26, 202615.2915.4715.2715.3315.330.07%55,861,610
Jan 23, 202615.4115.4215.2815.3215.32-0.45%41,604,280
Jan 22, 202615.3815.5015.3615.3915.390.13%29,747,190
Jan 21, 202615.4515.4715.3515.3715.37-0.90%39,057,548
Jan 20, 202615.4415.5315.4015.5115.510.52%29,088,480
Jan 19, 202615.5415.5715.4015.4315.43-0.90%41,984,010
Jan 16, 202615.7815.8215.5515.5715.57-0.70%45,757,630
Jan 15, 202615.9115.9715.6515.6815.68-1.88%64,330,350
Jan 14, 202616.0616.3515.9115.9815.98-0.50%75,019,750
Jan 13, 202616.2816.3616.0116.0616.06-1.17%52,950,479
Jan 12, 202616.0116.2715.9616.2516.251.06%58,250,990
Jan 9, 202616.0716.1515.9816.0816.080.25%42,037,440
Jan 8, 202616.2716.2715.9716.0416.04-1.84%48,494,780
Jan 7, 202616.5316.5516.2216.3416.34-0.85%53,546,385
Jan 6, 202616.0516.4916.0016.4816.482.74%83,629,220
Jan 5, 202615.7516.0815.7416.0416.042.04%57,623,336
Dec 31, 202515.8315.9315.7015.7215.72-0.63%32,750,500
Dec 30, 202515.8915.9615.7815.8215.82-0.63%32,611,920
Dec 29, 202515.9816.0715.8915.9215.92-0.50%24,824,070
Dec 26, 202515.9816.1415.9016.0016.000.31%37,850,410
Dec 25, 202515.7915.9915.7715.9515.950.95%33,183,810
Dec 24, 202515.7215.8215.6815.8015.800.51%25,764,233
Dec 23, 202515.8415.8915.7015.7215.72-0.76%27,590,640
Dec 22, 202515.9015.9415.8215.8415.84-0.38%26,544,390
Dec 19, 202515.8116.0115.8015.9015.900.32%27,905,316
Dec 18, 202516.1116.1615.8315.8515.85-1.92%46,747,993
Dec 17, 202515.8616.2915.8016.1616.161.83%46,099,140
Dec 16, 202515.8816.0615.8015.8715.87-0.38%27,773,020
Dec 15, 202515.7516.1315.7115.9315.930.19%32,893,280
Dec 12, 202515.7115.9415.6815.9015.901.15%31,301,430
Dec 11, 202515.9415.9715.6915.7215.72-1.38%26,065,717
Dec 10, 202515.8516.0415.7715.9415.94-0.06%25,402,873
Dec 9, 202516.0816.1415.8715.9515.95-1.66%35,557,010
Dec 8, 202516.2616.4316.1116.2216.221.63%67,797,680
Dec 5, 202515.6816.1115.5615.9615.961.79%54,175,050
Dec 4, 202515.7015.7815.6315.6815.68-22,874,680
Dec 3, 202515.7915.8515.6615.6815.68-0.51%21,561,680
Dec 2, 202515.9115.9415.7515.7615.76-1.19%22,173,080
Dec 1, 202515.8915.9515.8415.9515.950.31%25,569,030
Nov 28, 202515.8515.9015.7315.9015.900.25%19,982,750
Nov 27, 202515.8015.9615.7915.8615.860.13%21,053,200
Nov 26, 202515.8415.9115.8015.8415.840.06%21,246,710
Nov 25, 202515.9116.0115.8115.8315.83-0.38%38,368,690
Nov 24, 202515.8815.9815.7715.8915.890.06%27,230,820
Nov 21, 202516.2516.3715.8015.8815.88-3.58%53,160,530
Nov 20, 202517.2017.2016.4416.4716.47-0.30%67,556,630
Nov 19, 202516.5216.6516.4816.5216.52-19,962,170
Nov 18, 202516.5016.6816.4716.5216.52-23,652,350
Nov 17, 202516.7016.7616.4516.5216.52-1.96%25,735,160
Nov 14, 202517.0017.0316.8516.8516.73-1.35%23,307,990
Nov 13, 202516.9217.1016.9217.0816.950.83%24,007,140
Nov 12, 202517.1517.1516.8816.9416.81-1.05%31,322,010
Nov 11, 202517.3517.4317.1017.1216.99-1.38%32,300,030
Nov 10, 202517.2017.4317.1217.3617.230.52%38,926,120
Nov 7, 202517.4017.4017.2517.2717.14-1.14%26,930,490
Nov 6, 202517.2917.5217.2817.4717.341.22%32,406,060
Nov 5, 202517.3417.3817.2517.2617.13-0.80%30,829,080
Nov 4, 202517.5217.5517.3217.4017.27-0.97%27,188,320
Nov 3, 202517.5217.6217.2917.5717.44-0.06%38,827,640
Oct 31, 202517.8217.8617.5617.5817.45-0.68%41,514,910
Oct 30, 202518.0818.1017.6817.7017.57-2.43%56,749,760
Oct 29, 202517.8118.2017.8118.1418.011.62%47,297,190
Oct 28, 202518.1018.1217.8117.8517.72-1.27%38,020,920
Oct 27, 202518.0818.2417.9018.0817.951.29%65,781,330
Oct 24, 202517.7917.9017.6117.8517.720.45%41,657,370
Oct 23, 202517.7117.7917.4017.7717.640.34%36,964,710
Oct 22, 202517.7917.8217.6417.7117.58-0.84%26,175,880
Oct 21, 202517.8218.1017.7617.8617.730.56%42,263,300
Oct 20, 202518.0518.1517.7117.7617.63-0.62%40,561,820
Oct 17, 202518.1818.4017.8517.8717.74-1.81%62,494,540
Oct 16, 202517.9718.4617.8818.2018.060.94%79,440,640
Oct 15, 202517.8618.0817.6218.0317.901.29%60,202,850
Oct 14, 202517.8618.1817.7017.8017.670.34%59,361,000
Oct 13, 202517.3717.8117.3517.7417.61-0.95%52,823,520
Oct 10, 202517.7918.1917.7217.9117.780.45%68,956,000
Oct 9, 202517.6917.8717.4617.8317.700.34%61,876,060