Skip to main content
GalaxyCore Inc. (SHA:688728)
China flag China · Delayed Price · Currency is CNY
14.84
+0.29 (1.99%)
At close: Dec 5, 2025

GalaxyCore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.8014.9014.5614.8414.841.99%12,975,400
Dec 4, 202514.5914.6014.3714.5514.550.21%8,102,557
Dec 3, 202514.5114.7014.4114.5214.52-0.27%9,185,243
Dec 2, 202514.6414.8614.5414.5614.56-1.22%10,097,690
Dec 1, 202514.6314.7514.5014.7414.740.75%12,941,090
Nov 28, 202514.4114.6414.3714.6314.631.53%9,863,404
Nov 27, 202514.3014.7414.2514.4114.410.63%14,148,470
Nov 26, 202514.4114.5314.3114.3214.32-0.62%11,144,660
Nov 25, 202514.2614.5914.2014.4114.411.48%13,227,320
Nov 24, 202514.2814.3513.9514.2014.20-0.28%14,154,850
Nov 21, 202514.5314.6014.1014.2414.24-1.93%13,552,010
Nov 20, 202514.6714.7314.5014.5214.52-0.41%7,749,939
Nov 19, 202514.7014.7514.5114.5814.58-1.09%9,810,313
Nov 18, 202514.6814.7814.6014.7414.740.48%8,838,344
Nov 17, 202514.7614.8214.6114.6714.67-0.54%10,294,650
Nov 14, 202514.9014.9914.7514.7514.75-1.47%11,950,320
Nov 13, 202514.9815.1414.9514.9714.97-0.20%10,760,300
Nov 12, 202515.1115.1214.9315.0015.00-0.66%7,692,410
Nov 11, 202515.2215.3515.0715.1015.10-0.40%9,725,282
Nov 10, 202515.3115.4215.0815.1615.16-1.11%13,956,230
Nov 7, 202515.1715.3415.0115.3315.331.12%12,359,730
Nov 6, 202515.0915.2115.0615.1615.160.66%12,367,650
Nov 5, 202515.0015.1614.9415.0615.06-0.07%10,500,650
Nov 4, 202515.2015.2014.9215.0715.07-1.31%16,059,650
Nov 3, 202516.0016.0215.0915.2715.27-4.32%27,254,660
Oct 31, 202516.3416.3915.9215.9615.96-1.36%15,693,990
Oct 30, 202516.5116.5716.1516.1816.18-2.35%13,883,340
Oct 29, 202516.3316.5916.1916.5716.571.47%10,363,080
Oct 28, 202516.3316.4916.2116.3316.33-0.12%12,158,740
Oct 27, 202516.3016.5016.0816.3516.350.80%15,483,050
Oct 24, 202515.8816.2415.8816.2216.222.92%14,228,080
Oct 23, 202515.7315.8215.4515.7615.76-0.44%11,034,790
Oct 22, 202515.9015.9715.6315.8315.83-1.06%11,083,100
Oct 21, 202515.7516.0315.6516.0016.002.17%14,625,160
Oct 20, 202516.1716.2215.5415.6615.66-1.39%17,668,770
Oct 17, 202516.6416.7115.8315.8815.88-4.62%16,166,340
Oct 16, 202516.9316.9516.5516.6516.65-1.71%13,377,540
Oct 15, 202517.3217.5716.7216.9416.94-1.85%17,858,680
Oct 14, 202517.9518.0217.2517.2617.26-3.14%18,344,750
Oct 13, 202517.0517.9017.0017.8217.822.00%19,939,640
Oct 10, 202518.2018.4417.3817.4717.47-5.67%22,573,850
Oct 9, 202518.1018.9417.9318.5218.523.18%24,679,310
Sep 30, 202517.8418.0817.6217.9517.951.13%16,826,760
Sep 29, 202517.7917.8817.4417.7517.75-0.22%17,939,230
Sep 26, 202517.6718.1317.5517.7917.790.23%23,211,670
Sep 25, 202517.2817.8317.2317.7517.752.54%23,696,960
Sep 24, 202516.4017.6016.3917.3117.314.78%34,372,650
Sep 23, 202516.4416.5815.6816.5216.520.73%23,958,620
Sep 22, 202516.2016.4016.0716.4016.401.93%17,112,490
Sep 19, 202516.3516.4916.0116.0916.09-1.41%17,354,850
Sep 18, 202516.1516.6915.9816.3216.321.12%26,449,650
Sep 17, 202516.0016.3616.0016.1416.140.37%14,491,610
Sep 16, 202516.1816.2015.8516.0816.080.19%14,582,990
Sep 15, 202516.6316.7716.0516.0516.05-0.50%18,727,370
Sep 12, 202515.9216.3515.8016.1316.131.51%25,578,380
Sep 11, 202515.2015.9015.1715.8915.894.20%23,233,630
Sep 10, 202515.4315.5315.2015.2515.25-0.78%12,355,910
Sep 9, 202515.7815.8215.3515.3715.37-3.03%15,300,870
Sep 8, 202516.0216.0415.5915.8515.85-0.75%14,705,010
Sep 5, 202515.7115.9915.4115.9715.972.24%18,096,640
Sep 4, 202516.4116.5315.4115.6215.62-4.81%19,634,820
Sep 3, 202516.7616.8716.3216.4116.41-2.03%14,750,560
Sep 2, 202517.1517.2916.5516.7516.75-2.79%20,013,300
Sep 1, 202517.5017.9817.1017.2317.23-0.12%25,594,230
Aug 29, 202517.6717.6717.1717.2517.25-2.82%23,924,900
Aug 28, 202517.5617.8917.1217.7517.751.43%30,842,370
Aug 27, 202517.6218.3917.3017.5017.501.16%34,625,510
Aug 26, 202516.9617.5716.9017.3017.301.59%19,650,260
Aug 25, 202517.4517.6816.8417.0317.03-1.28%26,737,980
Aug 22, 202516.7317.2816.6517.2517.253.05%24,453,030
Aug 21, 202516.8517.1516.6316.7416.74-0.48%18,249,790
Aug 20, 202516.1316.8515.9916.8216.824.02%19,748,610
Aug 19, 202516.1416.3415.9416.1716.170.68%12,913,130
Aug 18, 202515.7016.2315.6616.0616.062.88%20,340,620
Aug 15, 202515.2815.7215.2715.6115.611.96%11,537,440
Aug 14, 202515.7015.7615.3115.3115.31-2.73%14,922,400
Aug 13, 202515.5516.1015.5315.7415.741.48%12,759,000
Aug 12, 202515.7315.7515.4715.5115.51-1.34%11,998,200
Aug 11, 202515.8315.8515.6515.7215.72-0.76%7,666,799
Aug 8, 202515.9015.9815.4715.8415.84-0.56%10,040,360
Aug 7, 202516.1416.2015.9115.9315.93-0.93%11,213,860
Aug 6, 202515.8016.1015.8016.0816.082.94%12,300,720
Aug 5, 202515.3715.6315.3215.6215.621.56%5,059,318
Aug 4, 202515.3015.4215.2015.3815.380.07%4,797,983
Aug 1, 202515.3815.5215.2715.3715.370.46%6,957,090
Jul 31, 202515.9015.9815.2515.3015.30-3.77%13,288,150
Jul 30, 202515.9116.1215.7115.9015.90-0.25%8,642,955
Jul 29, 202516.0716.1415.8215.9415.94-0.69%9,373,930
Jul 28, 202516.1716.2515.9716.0516.05-0.37%8,134,745
Jul 25, 202516.1816.2215.9216.1116.11-0.12%7,792,114
Jul 24, 202515.8816.2415.8216.1316.132.02%9,333,701
Jul 23, 202515.9116.0215.7815.8115.81-0.32%6,007,284
Jul 22, 202515.8216.1615.7615.8615.860.89%6,755,462
Jul 21, 202515.7515.9215.6715.7215.72-4,692,662
Jul 18, 202515.7315.8215.4515.7215.72-0.13%7,805,155
Jul 17, 202515.7015.8715.6515.7415.74-0.32%5,358,937
Jul 16, 202515.8916.0315.7715.7915.79-0.69%4,532,612
Jul 15, 202515.8216.0815.7315.9015.900.38%6,734,994
Jul 14, 202515.9016.0415.8415.8415.84-0.94%4,939,473
Jul 11, 202515.8916.0315.7315.9915.990.63%6,455,192