Changzhou Galaxy Century Microelectronics Co.,Ltd. (SHA:688689)
China
· Delayed Price · Currency is CNY 38.91
-0.06 (-0.15%)
Apr 29, 2026, 3:00 PM CST
SHA:688689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 38.39 | 39.12 | 37.83 | 38.99 | - | 0.05% | 2,343,037 |
| Apr 28, 2026 | 40.00 | 40.40 | 38.52 | 38.97 | 38.97 | -1.74% | 3,671,348 |
| Apr 27, 2026 | 40.76 | 41.16 | 39.16 | 39.66 | 39.66 | -0.85% | 4,754,589 |
| Apr 24, 2026 | 38.30 | 40.88 | 38.06 | 40.00 | 40.00 | 4.44% | 6,535,753 |
| Apr 23, 2026 | 38.98 | 39.99 | 37.72 | 38.30 | 38.30 | 1.54% | 6,563,150 |
| Apr 22, 2026 | 36.68 | 37.90 | 36.61 | 37.72 | 37.72 | 2.22% | 2,409,154 |
| Apr 21, 2026 | 37.18 | 37.18 | 35.81 | 36.90 | 36.90 | -0.46% | 2,043,219 |
| Apr 20, 2026 | 37.40 | 37.72 | 36.69 | 37.07 | 37.07 | -0.88% | 2,318,523 |
| Apr 17, 2026 | 36.60 | 37.68 | 36.27 | 37.40 | 37.40 | 2.41% | 3,468,433 |
| Apr 16, 2026 | 35.90 | 36.57 | 35.69 | 36.52 | 36.52 | 1.56% | 2,283,177 |
| Apr 15, 2026 | 36.09 | 36.88 | 35.50 | 35.96 | 35.96 | 0.20% | 2,737,577 |
| Apr 14, 2026 | 36.07 | 36.50 | 35.35 | 35.89 | 35.89 | 0.76% | 3,025,368 |
| Apr 13, 2026 | 35.98 | 36.47 | 34.78 | 35.62 | 35.62 | -1.55% | 3,073,321 |
| Apr 10, 2026 | 36.00 | 37.48 | 35.95 | 36.18 | 36.18 | 1.80% | 3,734,451 |
| Apr 9, 2026 | 35.13 | 36.00 | 34.99 | 35.54 | 35.54 | -0.17% | 2,885,762 |
| Apr 8, 2026 | 34.51 | 35.78 | 34.34 | 35.60 | 35.60 | 5.17% | 3,375,405 |
| Apr 7, 2026 | 32.17 | 34.33 | 32.17 | 33.85 | 33.85 | 4.96% | 3,901,255 |
| Apr 3, 2026 | 33.19 | 33.59 | 31.92 | 32.25 | 32.25 | -1.92% | 2,811,883 |
| Apr 2, 2026 | 31.80 | 34.84 | 31.80 | 32.88 | 32.88 | 2.94% | 5,084,157 |
| Apr 1, 2026 | 31.38 | 32.14 | 31.32 | 31.94 | 31.94 | 4.21% | 2,489,628 |
| Mar 31, 2026 | 31.18 | 32.10 | 30.65 | 30.65 | 30.65 | -2.61% | 2,364,169 |
| Mar 30, 2026 | 31.51 | 31.59 | 30.47 | 31.47 | 31.47 | -2.30% | 2,927,878 |
| Mar 27, 2026 | 31.66 | 32.86 | 31.40 | 32.21 | 32.21 | -0.03% | 1,994,237 |
| Mar 26, 2026 | 33.82 | 33.86 | 32.10 | 32.22 | 32.22 | -4.70% | 2,833,469 |
| Mar 25, 2026 | 33.34 | 34.58 | 33.25 | 33.81 | 33.81 | 1.44% | 3,368,898 |
| Mar 24, 2026 | 32.65 | 33.91 | 31.74 | 33.33 | 33.33 | 3.93% | 3,960,481 |
| Mar 23, 2026 | 32.90 | 34.00 | 31.89 | 32.07 | 32.07 | -6.91% | 4,241,231 |
| Mar 20, 2026 | 35.99 | 36.47 | 34.33 | 34.45 | 34.45 | -3.77% | 3,848,980 |
| Mar 19, 2026 | 36.36 | 36.99 | 35.40 | 35.80 | 35.80 | -3.27% | 4,010,138 |
| Mar 18, 2026 | 36.74 | 37.30 | 35.80 | 37.01 | 37.01 | 1.43% | 4,998,767 |
| Mar 17, 2026 | 37.80 | 39.41 | 36.42 | 36.49 | 36.49 | -4.07% | 6,771,832 |
| Mar 16, 2026 | 35.99 | 38.48 | 35.99 | 38.04 | 38.04 | 2.56% | 9,679,266 |
| Mar 13, 2026 | 33.79 | 39.97 | 33.21 | 37.09 | 37.09 | 10.65% | 12,015,278 |
| Mar 12, 2026 | 34.50 | 35.18 | 33.00 | 33.52 | 33.52 | -2.90% | 3,505,636 |
| Mar 11, 2026 | 35.80 | 36.06 | 34.43 | 34.52 | 34.52 | -3.58% | 5,085,315 |
| Mar 10, 2026 | 33.82 | 36.69 | 33.45 | 35.80 | 35.80 | 7.96% | 5,492,853 |
| Mar 9, 2026 | 33.70 | 33.70 | 31.80 | 33.16 | 33.16 | -2.44% | 3,258,918 |
| Mar 6, 2026 | 33.40 | 34.25 | 32.49 | 33.99 | 33.99 | 2.44% | 3,069,979 |
| Mar 5, 2026 | 32.74 | 33.56 | 32.59 | 33.18 | 33.18 | 3.78% | 3,645,060 |
| Mar 4, 2026 | 31.71 | 32.87 | 31.40 | 31.97 | 31.97 | -0.78% | 3,442,372 |
| Mar 3, 2026 | 32.92 | 34.34 | 31.13 | 32.22 | 32.22 | -2.25% | 7,271,859 |
| Mar 2, 2026 | 33.23 | 34.08 | 32.80 | 32.96 | 32.96 | -2.97% | 4,810,466 |
| Feb 27, 2026 | 33.53 | 34.66 | 33.07 | 33.97 | 33.97 | 3.85% | 6,809,838 |
| Feb 26, 2026 | 31.51 | 33.04 | 31.22 | 32.71 | 32.71 | 3.91% | 3,151,260 |
| Feb 25, 2026 | 31.38 | 31.70 | 31.05 | 31.48 | 31.48 | 0.48% | 1,863,523 |
| Feb 24, 2026 | 31.55 | 31.84 | 31.15 | 31.33 | 31.33 | 0.26% | 1,761,567 |
| Feb 13, 2026 | 31.36 | 31.80 | 31.00 | 31.25 | 31.25 | -0.35% | 1,540,570 |
| Feb 12, 2026 | 30.91 | 31.72 | 30.90 | 31.36 | 31.36 | 1.46% | 1,782,350 |
| Feb 11, 2026 | 30.80 | 31.53 | 30.72 | 30.91 | 30.91 | -0.19% | 1,444,771 |
| Feb 10, 2026 | 31.72 | 31.72 | 30.93 | 30.97 | 30.97 | -1.81% | 1,506,197 |
| Feb 9, 2026 | 31.30 | 31.95 | 31.05 | 31.54 | 31.54 | 2.14% | 2,233,256 |
| Feb 6, 2026 | 30.84 | 31.46 | 30.66 | 30.88 | 30.88 | -1.44% | 2,013,628 |
| Feb 5, 2026 | 31.13 | 31.70 | 30.53 | 31.33 | 31.33 | -0.29% | 2,222,667 |
| Feb 4, 2026 | 31.91 | 32.00 | 30.81 | 31.42 | 31.42 | -2.15% | 3,076,769 |
| Feb 3, 2026 | 31.90 | 32.68 | 31.64 | 32.11 | 32.11 | 2.29% | 3,399,253 |
| Feb 2, 2026 | 34.04 | 34.04 | 31.26 | 31.39 | 31.39 | -7.73% | 5,765,001 |
| Jan 30, 2026 | 31.80 | 34.60 | 31.30 | 34.02 | 34.02 | 6.81% | 6,022,859 |
| Jan 29, 2026 | 33.08 | 34.11 | 31.80 | 31.85 | 31.85 | -4.70% | 4,668,170 |
| Jan 28, 2026 | 33.23 | 34.18 | 32.66 | 33.42 | 33.42 | 0.97% | 5,872,303 |
| Jan 27, 2026 | 31.41 | 33.22 | 30.60 | 33.10 | 33.10 | 4.81% | 6,078,981 |
| Jan 26, 2026 | 32.19 | 32.85 | 31.24 | 31.58 | 31.58 | -2.29% | 3,901,292 |
| Jan 23, 2026 | 32.00 | 32.32 | 31.45 | 32.32 | 32.32 | 1.06% | 4,072,132 |
| Jan 22, 2026 | 32.80 | 32.84 | 31.80 | 31.98 | 31.98 | -2.88% | 5,708,824 |
| Jan 21, 2026 | 31.69 | 33.96 | 31.69 | 32.93 | 32.93 | 2.11% | 7,722,941 |
| Jan 20, 2026 | 31.09 | 34.20 | 31.00 | 32.25 | 32.25 | 4.03% | 9,410,221 |
| Jan 19, 2026 | 31.45 | 31.60 | 30.50 | 31.00 | 31.00 | -1.27% | 4,212,421 |
| Jan 16, 2026 | 29.63 | 31.70 | 29.62 | 31.40 | 31.40 | 6.22% | 7,012,602 |
| Jan 15, 2026 | 29.10 | 29.60 | 28.60 | 29.56 | 29.56 | 1.93% | 2,256,615 |
| Jan 14, 2026 | 29.22 | 29.69 | 28.60 | 29.00 | 29.00 | -0.68% | 2,954,873 |
| Jan 13, 2026 | 30.00 | 30.29 | 29.20 | 29.20 | 29.20 | -2.34% | 2,612,441 |
| Jan 12, 2026 | 29.46 | 29.90 | 28.99 | 29.90 | 29.90 | 1.84% | 2,957,389 |
| Jan 9, 2026 | 29.49 | 29.69 | 28.89 | 29.36 | 29.36 | -0.07% | 2,331,806 |
| Jan 8, 2026 | 28.96 | 29.50 | 28.85 | 29.38 | 29.38 | 1.49% | 2,156,322 |
| Jan 7, 2026 | 28.60 | 29.24 | 28.40 | 28.95 | 28.95 | 1.08% | 2,474,912 |
| Jan 6, 2026 | 29.39 | 29.39 | 28.38 | 28.64 | 28.64 | -2.55% | 3,125,793 |
| Jan 5, 2026 | 28.73 | 29.42 | 28.45 | 29.39 | 29.39 | 3.56% | 3,072,839 |
| Dec 31, 2025 | 28.48 | 28.57 | 28.09 | 28.38 | 28.38 | 0.67% | 1,698,625 |
| Dec 30, 2025 | 28.37 | 29.10 | 28.13 | 28.19 | 28.19 | -1.50% | 1,829,892 |
| Dec 29, 2025 | 28.91 | 28.92 | 28.37 | 28.62 | 28.62 | 0.39% | 2,472,338 |
| Dec 26, 2025 | 28.37 | 29.11 | 28.03 | 28.51 | 28.51 | 0.39% | 2,843,803 |
| Dec 25, 2025 | 28.20 | 28.47 | 27.88 | 28.40 | 28.40 | 1.25% | 2,464,888 |
| Dec 24, 2025 | 27.96 | 28.20 | 27.62 | 28.05 | 28.05 | 0.47% | 2,676,533 |
| Dec 23, 2025 | 26.84 | 28.48 | 26.71 | 27.92 | 27.92 | 4.22% | 4,336,010 |
| Dec 22, 2025 | 25.93 | 27.75 | 25.93 | 26.79 | 26.79 | 3.80% | 2,708,312 |
| Dec 19, 2025 | 25.74 | 26.10 | 25.68 | 25.81 | 25.81 | 0.74% | 1,109,906 |
| Dec 18, 2025 | 25.36 | 25.87 | 25.20 | 25.62 | 25.62 | 0.43% | 931,944 |
| Dec 17, 2025 | 25.44 | 25.73 | 24.77 | 25.51 | 25.51 | 0.35% | 1,409,216 |
| Dec 16, 2025 | 26.07 | 26.15 | 25.29 | 25.42 | 25.42 | -1.82% | 1,095,688 |
| Dec 15, 2025 | 25.98 | 26.39 | 25.64 | 25.89 | 25.89 | -1.41% | 1,075,428 |
| Dec 12, 2025 | 26.00 | 26.49 | 25.68 | 26.26 | 26.26 | 1.35% | 1,204,540 |
| Dec 11, 2025 | 26.55 | 26.68 | 25.91 | 25.91 | 25.91 | -2.41% | 1,249,453 |
| Dec 10, 2025 | 26.84 | 26.94 | 26.29 | 26.55 | 26.55 | -0.97% | 1,201,053 |
| Dec 9, 2025 | 26.99 | 27.22 | 26.75 | 26.81 | 26.81 | -0.67% | 1,099,268 |
| Dec 8, 2025 | 26.70 | 27.21 | 26.63 | 26.99 | 26.99 | 1.47% | 1,613,034 |
| Dec 5, 2025 | 26.20 | 26.73 | 25.90 | 26.60 | 26.60 | 1.53% | 1,208,376 |
| Dec 4, 2025 | 26.23 | 26.45 | 25.83 | 26.20 | 26.20 | -0.08% | 877,957 |
| Dec 3, 2025 | 26.14 | 26.48 | 26.10 | 26.22 | 26.22 | 0.11% | 1,332,762 |
| Dec 2, 2025 | 26.45 | 26.57 | 26.12 | 26.19 | 26.19 | -1.10% | 1,102,599 |
| Dec 1, 2025 | 26.56 | 26.99 | 26.03 | 26.48 | 26.48 | -0.94% | 1,833,747 |
| Nov 28, 2025 | 26.04 | 26.99 | 25.76 | 26.73 | 26.73 | 2.65% | 2,101,369 |