Skip to main content
China Galaxy Securities Co., Ltd. (SHA:601881)
China flag China · Delayed Price · Currency is CNY
12.93
+0.26 (2.05%)
Apr 29, 2026, 3:00 PM CST

China Galaxy Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.6712.9012.6112.88-1.66%36,958,051
Apr 28, 202612.3912.8112.3912.6712.672.43%67,991,950
Apr 27, 202612.4012.5212.3312.3712.37-0.40%31,587,710
Apr 24, 202612.5512.5712.3812.4212.42-1.19%26,832,510
Apr 23, 202612.6412.7312.5412.5712.57-0.79%32,269,940
Apr 22, 202612.7012.8612.6112.6712.67-0.47%46,505,710
Apr 21, 202612.8612.8612.6412.7312.73-1.01%30,742,620
Apr 20, 202612.9312.9412.8212.8612.86-0.46%31,805,960
Apr 17, 202612.9712.9712.8212.9212.92-0.46%32,627,880
Apr 16, 202613.0513.1012.9612.9812.98-0.08%35,724,030
Apr 15, 202613.1413.1512.9812.9912.99-0.61%23,363,620
Apr 14, 202613.1013.1312.9113.0713.070.62%27,108,470
Apr 13, 202612.9313.1312.8612.9912.99-0.15%41,122,850
Apr 10, 202612.8113.3112.8113.0113.012.76%68,697,720
Apr 9, 202612.7712.7912.6212.6612.66-2.16%25,426,084
Apr 8, 202612.6912.9712.6112.9412.944.19%49,768,480
Apr 7, 202612.4912.5312.3412.4212.42-0.56%24,743,000
Apr 3, 202612.6512.7012.4612.4912.49-1.11%26,473,880
Apr 2, 202612.7912.8712.5512.6312.63-1.79%40,146,360
Apr 1, 202612.8712.9312.7612.8612.860.94%42,455,677
Mar 31, 202613.2013.2512.6712.7412.74-4.85%93,805,700
Mar 30, 202613.3213.4613.2713.3913.39-0.74%29,040,720
Mar 27, 202613.0913.5613.0613.4913.492.35%46,925,400
Mar 26, 202613.4113.4713.1513.1813.18-1.64%28,662,772
Mar 25, 202613.2813.4813.2313.4013.401.28%33,034,380
Mar 24, 202613.3513.3813.1213.2313.230.61%34,733,717
Mar 23, 202613.5913.5913.0913.1513.15-4.36%48,977,345
Mar 20, 202613.9313.9713.7313.7513.75-1.01%29,110,950
Mar 19, 202614.0014.0713.8813.8913.89-1.63%32,653,020
Mar 18, 202614.1514.1513.9914.1214.12-29,254,087
Mar 17, 202614.0114.4113.9814.1214.120.93%54,884,530
Mar 16, 202614.0314.0413.9213.9913.99-0.36%26,401,100
Mar 13, 202614.0514.2613.9914.0414.04-0.35%38,042,030
Mar 12, 202614.1014.1714.0214.0914.09-0.28%24,556,210
Mar 11, 202614.1014.1514.0214.1314.130.28%25,039,510
Mar 10, 202614.1114.1714.0314.0914.090.50%23,706,473
Mar 9, 202614.0014.0513.9214.0214.02-1.34%27,984,760
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