GalaxyCore Inc. (SHA:688728)
China
· Delayed Price · Currency is CNY 13.05
-0.48 (-3.55%)
Apr 28, 2026, 3:00 PM CST
GalaxyCore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.43 | 13.60 | 12.98 | 13.05 | 13.05 | -3.55% | 22,116,260 |
| Apr 27, 2026 | 13.33 | 13.59 | 13.08 | 13.53 | 13.53 | 1.65% | 16,476,440 |
| Apr 24, 2026 | 13.26 | 13.43 | 13.20 | 13.31 | 13.31 | 0.38% | 11,561,520 |
| Apr 23, 2026 | 13.43 | 13.65 | 13.23 | 13.26 | 13.26 | -1.49% | 14,026,690 |
| Apr 22, 2026 | 13.21 | 13.52 | 13.21 | 13.46 | 13.46 | 1.43% | 12,735,130 |
| Apr 21, 2026 | 13.42 | 13.53 | 13.22 | 13.27 | 13.27 | -1.78% | 12,894,770 |
| Apr 20, 2026 | 13.40 | 13.63 | 13.38 | 13.51 | 13.51 | 0.45% | 13,091,360 |
| Apr 17, 2026 | 13.31 | 13.49 | 13.21 | 13.45 | 13.45 | 1.20% | 12,561,070 |
| Apr 16, 2026 | 13.18 | 13.33 | 13.12 | 13.29 | 13.29 | 0.91% | 10,515,020 |
| Apr 15, 2026 | 13.29 | 13.37 | 13.15 | 13.17 | 13.17 | -0.38% | 11,789,130 |
| Apr 14, 2026 | 13.24 | 13.29 | 13.12 | 13.22 | 13.22 | 0.84% | 11,187,290 |
| Apr 13, 2026 | 13.12 | 13.24 | 13.02 | 13.11 | 13.11 | -0.30% | 9,190,757 |
| Apr 10, 2026 | 13.20 | 13.39 | 13.13 | 13.15 | 13.15 | 0.69% | 10,762,670 |
| Apr 9, 2026 | 13.30 | 13.35 | 13.05 | 13.06 | 13.06 | -2.83% | 13,887,400 |
| Apr 8, 2026 | 13.20 | 13.47 | 13.20 | 13.44 | 13.44 | 3.78% | 14,376,190 |
| Apr 7, 2026 | 12.82 | 13.08 | 12.78 | 12.95 | 12.95 | 1.33% | 10,346,730 |
| Apr 3, 2026 | 12.90 | 12.98 | 12.74 | 12.78 | 12.78 | -0.70% | 7,381,975 |
| Apr 2, 2026 | 13.13 | 13.13 | 12.73 | 12.87 | 12.87 | -1.98% | 10,841,450 |
| Apr 1, 2026 | 13.21 | 13.27 | 13.01 | 13.13 | 13.13 | 1.31% | 9,426,258 |
| Mar 31, 2026 | 13.23 | 13.26 | 12.95 | 12.96 | 12.96 | -1.37% | 9,778,501 |
| Mar 30, 2026 | 13.00 | 13.21 | 12.81 | 13.14 | 13.14 | -0.08% | 8,641,956 |
| Mar 27, 2026 | 13.01 | 13.25 | 12.91 | 13.15 | 13.15 | 0.46% | 8,528,445 |
| Mar 26, 2026 | 13.25 | 13.31 | 12.92 | 13.09 | 13.09 | -1.58% | 9,927,433 |
| Mar 25, 2026 | 13.24 | 13.39 | 13.16 | 13.30 | 13.30 | 1.06% | 11,724,580 |
| Mar 24, 2026 | 13.10 | 13.18 | 12.82 | 13.16 | 13.16 | 2.02% | 12,051,260 |
| Mar 23, 2026 | 13.46 | 13.48 | 12.70 | 12.90 | 12.90 | -4.59% | 18,743,240 |
| Mar 20, 2026 | 13.76 | 13.94 | 13.52 | 13.52 | 13.52 | -1.67% | 13,448,540 |
| Mar 19, 2026 | 13.89 | 13.89 | 13.67 | 13.75 | 13.75 | -2.27% | 14,230,655 |
| Mar 18, 2026 | 14.09 | 14.15 | 13.90 | 14.07 | 14.07 | 0.43% | 12,146,804 |
| Mar 17, 2026 | 14.34 | 14.37 | 14.01 | 14.01 | 14.01 | -1.96% | 11,646,500 |
| Mar 16, 2026 | 14.19 | 14.34 | 14.00 | 14.29 | 14.29 | 0.35% | 16,378,650 |
| Mar 13, 2026 | 14.20 | 14.48 | 14.04 | 14.24 | 14.24 | -0.42% | 18,473,560 |
| Mar 12, 2026 | 14.44 | 14.56 | 14.22 | 14.30 | 14.30 | -1.38% | 15,431,670 |
| Mar 11, 2026 | 14.63 | 14.72 | 14.41 | 14.50 | 14.50 | -0.82% | 17,084,250 |
| Mar 10, 2026 | 14.58 | 14.78 | 14.47 | 14.62 | 14.62 | 1.67% | 16,004,190 |
| Mar 9, 2026 | 14.45 | 14.47 | 14.00 | 14.38 | 14.38 | -2.57% | 22,423,640 |
| Mar 6, 2026 | 14.99 | 15.08 | 14.70 | 14.76 | 14.76 | -2.83% | 25,870,600 |
| Mar 5, 2026 | 14.99 | 15.70 | 14.81 | 15.19 | 15.19 | 3.05% | 35,578,930 |
| Mar 4, 2026 | 15.72 | 15.89 | 14.60 | 14.74 | 14.74 | -7.35% | 44,958,370 |
| Mar 3, 2026 | 16.80 | 16.90 | 15.84 | 15.91 | 15.91 | -4.73% | 24,816,040 |
| Mar 2, 2026 | 16.50 | 17.15 | 16.38 | 16.70 | 16.70 | -1.07% | 24,337,440 |
| Feb 27, 2026 | 16.73 | 16.98 | 16.61 | 16.88 | 16.88 | -0.18% | 13,888,950 |
| Feb 26, 2026 | 16.50 | 17.05 | 16.36 | 16.91 | 16.91 | 2.36% | 22,380,660 |
| Feb 25, 2026 | 15.87 | 16.73 | 15.79 | 16.52 | 16.52 | 4.62% | 24,371,170 |
| Feb 24, 2026 | 15.76 | 16.04 | 15.60 | 15.79 | 15.79 | 0.96% | 13,583,280 |
| Feb 13, 2026 | 15.67 | 15.98 | 15.55 | 15.64 | 15.64 | -0.13% | 14,669,910 |
| Feb 12, 2026 | 15.61 | 15.75 | 15.51 | 15.66 | 15.66 | 0.26% | 10,985,549 |
| Feb 11, 2026 | 15.58 | 15.68 | 15.50 | 15.62 | 15.62 | 0.26% | 9,511,340 |
| Feb 10, 2026 | 15.71 | 15.80 | 15.49 | 15.58 | 15.58 | -0.83% | 13,333,520 |
| Feb 9, 2026 | 15.72 | 16.18 | 15.65 | 15.71 | 15.71 | 1.75% | 15,599,850 |
| Feb 6, 2026 | 15.20 | 15.59 | 15.20 | 15.44 | 15.44 | 0.72% | 13,254,110 |
| Feb 5, 2026 | 15.55 | 15.56 | 15.18 | 15.33 | 15.33 | -1.03% | 12,152,650 |
| Feb 4, 2026 | 15.55 | 15.55 | 15.21 | 15.49 | 15.49 | -0.90% | 14,299,220 |
| Feb 3, 2026 | 15.37 | 15.68 | 15.30 | 15.63 | 15.63 | 2.63% | 14,370,250 |
| Feb 2, 2026 | 16.00 | 16.04 | 15.19 | 15.23 | 15.23 | -5.46% | 22,634,090 |
| Jan 30, 2026 | 15.95 | 16.23 | 15.56 | 16.11 | 16.11 | 0.37% | 25,559,010 |
| Jan 29, 2026 | 16.52 | 16.92 | 16.05 | 16.05 | 16.05 | -6.63% | 35,443,860 |
| Jan 28, 2026 | 17.18 | 17.56 | 16.99 | 17.19 | 17.19 | 0.94% | 27,523,120 |
| Jan 27, 2026 | 16.50 | 17.13 | 16.20 | 17.03 | 17.03 | 1.98% | 26,580,199 |
| Jan 26, 2026 | 17.00 | 17.23 | 16.50 | 16.70 | 16.70 | -2.05% | 21,577,743 |
| Jan 23, 2026 | 16.66 | 17.16 | 16.60 | 17.05 | 17.05 | 2.77% | 24,129,990 |
| Jan 22, 2026 | 16.60 | 16.78 | 16.35 | 16.59 | 16.59 | 0.30% | 17,158,160 |
| Jan 21, 2026 | 16.13 | 16.61 | 16.11 | 16.54 | 16.54 | 1.41% | 22,930,433 |
| Jan 20, 2026 | 16.27 | 16.55 | 16.14 | 16.31 | 16.31 | 0.43% | 19,494,070 |
| Jan 19, 2026 | 16.98 | 16.98 | 16.21 | 16.24 | 16.24 | -3.04% | 25,644,800 |
| Jan 16, 2026 | 16.16 | 16.80 | 16.00 | 16.75 | 16.75 | 4.36% | 32,931,668 |
| Jan 15, 2026 | 16.06 | 16.21 | 15.77 | 16.05 | 16.05 | -0.50% | 19,797,950 |
| Jan 14, 2026 | 16.09 | 16.43 | 15.97 | 16.13 | 16.13 | 0.69% | 23,095,300 |
| Jan 13, 2026 | 16.65 | 16.66 | 16.00 | 16.02 | 16.02 | -3.78% | 19,741,390 |
| Jan 12, 2026 | 16.20 | 16.65 | 16.08 | 16.65 | 16.65 | 2.90% | 19,723,720 |
| Jan 9, 2026 | 16.00 | 16.26 | 15.89 | 16.18 | 16.18 | 1.51% | 16,627,140 |
| Jan 8, 2026 | 15.86 | 16.14 | 15.81 | 15.94 | 15.94 | -0.25% | 16,251,400 |
| Jan 7, 2026 | 15.74 | 16.22 | 15.61 | 15.98 | 15.98 | 1.91% | 24,323,230 |
| Jan 6, 2026 | 15.37 | 15.72 | 15.31 | 15.68 | 15.68 | 1.95% | 15,462,568 |
| Jan 5, 2026 | 15.00 | 15.39 | 14.98 | 15.38 | 15.38 | 2.95% | 15,526,809 |
| Dec 31, 2025 | 15.05 | 15.10 | 14.90 | 14.94 | 14.94 | -0.47% | 8,984,477 |
| Dec 30, 2025 | 15.07 | 15.15 | 15.01 | 15.01 | 15.01 | -0.27% | 8,883,037 |
| Dec 29, 2025 | 15.29 | 15.30 | 15.01 | 15.05 | 15.05 | -1.25% | 9,765,348 |
| Dec 26, 2025 | 15.21 | 15.29 | 15.11 | 15.24 | 15.24 | 0.46% | 10,073,610 |
| Dec 25, 2025 | 15.09 | 15.23 | 15.02 | 15.17 | 15.17 | 0.33% | 8,583,416 |
| Dec 24, 2025 | 14.95 | 15.15 | 14.85 | 15.12 | 15.12 | 1.27% | 10,212,320 |
| Dec 23, 2025 | 15.15 | 15.16 | 14.87 | 14.93 | 14.93 | -1.26% | 9,014,584 |
| Dec 22, 2025 | 15.16 | 15.27 | 15.12 | 15.12 | 15.12 | - | 10,391,690 |
| Dec 19, 2025 | 15.16 | 15.28 | 15.09 | 15.12 | 15.12 | -0.46% | 9,387,769 |
| Dec 18, 2025 | 15.28 | 15.35 | 15.12 | 15.19 | 15.19 | -1.17% | 9,685,290 |
| Dec 17, 2025 | 14.85 | 15.43 | 14.82 | 15.37 | 15.37 | 3.92% | 17,775,711 |
| Dec 16, 2025 | 15.10 | 15.11 | 14.77 | 14.79 | 14.79 | -1.66% | 11,682,010 |
| Dec 15, 2025 | 15.09 | 15.18 | 15.02 | 15.04 | 15.04 | -1.25% | 11,380,960 |
| Dec 12, 2025 | 14.91 | 15.33 | 14.84 | 15.23 | 15.23 | 2.28% | 20,007,780 |
| Dec 11, 2025 | 15.11 | 15.13 | 14.89 | 14.89 | 14.89 | -1.13% | 10,546,770 |
| Dec 10, 2025 | 14.81 | 15.15 | 14.68 | 15.06 | 15.06 | 1.76% | 13,961,610 |
| Dec 9, 2025 | 14.81 | 14.94 | 14.77 | 14.80 | 14.80 | -0.67% | 9,128,693 |
| Dec 8, 2025 | 14.80 | 15.04 | 14.79 | 14.90 | 14.90 | 0.40% | 13,673,520 |
| Dec 5, 2025 | 14.80 | 14.90 | 14.56 | 14.84 | 14.84 | 1.99% | 12,975,400 |
| Dec 4, 2025 | 14.59 | 14.60 | 14.37 | 14.55 | 14.55 | 0.21% | 8,102,557 |
| Dec 3, 2025 | 14.51 | 14.70 | 14.41 | 14.52 | 14.52 | -0.27% | 9,185,243 |
| Dec 2, 2025 | 14.64 | 14.86 | 14.54 | 14.56 | 14.56 | -1.22% | 10,097,690 |
| Dec 1, 2025 | 14.63 | 14.75 | 14.50 | 14.74 | 14.74 | 0.75% | 12,941,090 |
| Nov 28, 2025 | 14.41 | 14.64 | 14.37 | 14.63 | 14.63 | 1.53% | 9,863,404 |
| Nov 27, 2025 | 14.30 | 14.74 | 14.25 | 14.41 | 14.41 | 0.63% | 14,148,470 |