Chengdu Galaxy Magnets Co.,Ltd. (SHE:300127)
China
· Delayed Price · Currency is CNY 31.30
+1.25 (4.16%)
Apr 29, 2026, 3:04 PM CST
Chengdu Galaxy Magnets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 29.89 | 31.45 | 29.88 | 31.30 | 31.30 | 4.16% | 10,165,602 |
| Apr 28, 2026 | 29.98 | 30.42 | 29.68 | 30.05 | 30.05 | -0.50% | 4,451,039 |
| Apr 27, 2026 | 29.67 | 30.60 | 29.50 | 30.20 | 30.20 | 3.82% | 7,302,500 |
| Apr 24, 2026 | 29.70 | 29.75 | 28.79 | 29.09 | 29.09 | -1.72% | 4,019,870 |
| Apr 23, 2026 | 30.89 | 30.98 | 29.50 | 29.60 | 29.60 | -4.15% | 6,140,100 |
| Apr 22, 2026 | 31.09 | 31.09 | 30.53 | 30.88 | 30.88 | -1.15% | 5,113,525 |
| Apr 21, 2026 | 31.10 | 31.54 | 30.83 | 31.24 | 31.24 | 0.61% | 6,396,600 |
| Apr 20, 2026 | 30.49 | 31.24 | 30.46 | 31.05 | 31.05 | 2.04% | 6,428,700 |
| Apr 17, 2026 | 29.80 | 30.73 | 29.75 | 30.43 | 30.43 | -0.56% | 6,146,735 |
| Apr 16, 2026 | 30.07 | 30.70 | 29.96 | 30.60 | 30.60 | 1.59% | 5,112,615 |
| Apr 15, 2026 | 30.44 | 31.08 | 30.03 | 30.12 | 30.12 | -0.66% | 5,514,433 |
| Apr 14, 2026 | 30.47 | 30.49 | 29.98 | 30.32 | 30.32 | 0.26% | 5,631,170 |
| Apr 13, 2026 | 30.40 | 30.59 | 29.92 | 30.24 | 30.24 | 0.67% | 6,522,300 |
| Apr 10, 2026 | 30.13 | 30.43 | 29.95 | 30.04 | 30.04 | -0.17% | 5,804,300 |
| Apr 9, 2026 | 29.77 | 30.66 | 29.56 | 30.09 | 30.09 | 0.33% | 9,031,464 |
| Apr 8, 2026 | 29.42 | 30.00 | 29.00 | 29.99 | 29.99 | 4.31% | 6,529,300 |
| Apr 7, 2026 | 28.01 | 29.07 | 27.96 | 28.75 | 28.75 | 2.68% | 4,269,159 |
| Apr 3, 2026 | 28.70 | 28.70 | 27.90 | 28.00 | 28.00 | -1.44% | 2,719,918 |
| Apr 2, 2026 | 29.01 | 29.03 | 28.15 | 28.41 | 28.41 | -2.84% | 3,721,800 |
| Apr 1, 2026 | 29.00 | 29.37 | 28.87 | 29.24 | 29.24 | 2.74% | 5,306,100 |
| Mar 31, 2026 | 29.01 | 29.27 | 28.46 | 28.46 | 28.46 | -2.13% | 4,700,200 |
| Mar 30, 2026 | 29.79 | 30.09 | 28.70 | 29.08 | 29.08 | -3.64% | 8,761,200 |
| Mar 27, 2026 | 29.01 | 30.25 | 29.01 | 30.18 | 30.18 | 2.10% | 4,540,300 |
| Mar 26, 2026 | 30.15 | 30.22 | 29.43 | 29.56 | 29.56 | -1.99% | 3,988,768 |
| Mar 25, 2026 | 29.99 | 30.41 | 29.75 | 30.16 | 30.16 | 1.89% | 5,228,500 |
| Mar 24, 2026 | 29.68 | 29.68 | 28.64 | 29.60 | 29.60 | 1.86% | 5,471,000 |
| Mar 23, 2026 | 30.20 | 30.58 | 28.89 | 29.06 | 29.06 | -4.97% | 6,606,200 |
| Mar 20, 2026 | 31.70 | 31.84 | 30.56 | 30.58 | 30.58 | -2.24% | 4,292,503 |
| Mar 19, 2026 | 31.93 | 32.07 | 31.07 | 31.28 | 31.28 | -3.25% | 4,230,939 |
| Mar 18, 2026 | 32.18 | 32.45 | 31.72 | 32.33 | 32.33 | 1.09% | 4,035,900 |
| Mar 17, 2026 | 32.99 | 33.25 | 31.98 | 31.98 | 31.98 | -2.94% | 4,751,613 |
| Mar 16, 2026 | 33.22 | 33.35 | 32.11 | 32.95 | 32.95 | -0.63% | 5,253,406 |
| Mar 13, 2026 | 34.04 | 34.20 | 33.05 | 33.16 | 33.16 | -4.71% | 8,823,500 |
| Mar 12, 2026 | 35.00 | 35.35 | 34.01 | 34.80 | 34.80 | -0.68% | 6,409,200 |
| Mar 11, 2026 | 35.83 | 36.40 | 34.96 | 35.04 | 35.04 | -2.59% | 6,782,400 |
| Mar 10, 2026 | 35.51 | 35.98 | 35.26 | 35.97 | 35.97 | 2.22% | 5,992,280 |
| Mar 9, 2026 | 35.33 | 35.68 | 33.74 | 35.19 | 35.19 | -2.09% | 9,142,282 |
| Mar 6, 2026 | 35.95 | 36.77 | 35.61 | 35.94 | 35.94 | -0.58% | 6,293,994 |
| Mar 5, 2026 | 36.90 | 37.33 | 35.81 | 36.15 | 36.15 | -0.69% | 7,983,083 |
| Mar 4, 2026 | 35.48 | 37.49 | 35.48 | 36.40 | 36.40 | 0.83% | 8,600,713 |
| Mar 3, 2026 | 37.81 | 38.07 | 35.93 | 36.10 | 36.10 | -5.02% | 12,858,010 |
| Mar 2, 2026 | 38.78 | 39.57 | 37.19 | 38.01 | 38.01 | -2.06% | 13,594,600 |
| Feb 27, 2026 | 37.63 | 39.08 | 37.51 | 38.81 | 38.81 | 2.54% | 15,323,240 |
| Feb 26, 2026 | 37.42 | 37.92 | 37.08 | 37.85 | 37.85 | -0.86% | 12,877,900 |
| Feb 25, 2026 | 37.10 | 38.80 | 36.83 | 38.18 | 38.18 | 3.86% | 20,661,630 |
| Feb 24, 2026 | 36.92 | 37.38 | 36.60 | 36.76 | 36.76 | 0.33% | 9,808,700 |
| Feb 13, 2026 | 37.00 | 37.49 | 36.58 | 36.64 | 36.64 | -1.74% | 10,161,600 |
| Feb 12, 2026 | 36.76 | 37.68 | 36.35 | 37.29 | 37.29 | 0.78% | 15,702,710 |
| Feb 11, 2026 | 35.42 | 38.80 | 35.35 | 37.00 | 37.00 | 3.47% | 21,170,100 |
| Feb 10, 2026 | 34.86 | 36.13 | 34.86 | 35.76 | 35.76 | 1.91% | 11,791,780 |
| Feb 9, 2026 | 34.35 | 35.69 | 34.10 | 35.09 | 35.09 | 4.00% | 11,752,810 |
| Feb 6, 2026 | 32.94 | 34.46 | 32.89 | 33.74 | 33.74 | 0.66% | 8,613,100 |
| Feb 5, 2026 | 34.57 | 34.85 | 33.16 | 33.52 | 33.52 | -4.04% | 10,565,970 |
| Feb 4, 2026 | 35.51 | 35.90 | 34.60 | 34.93 | 34.93 | -1.85% | 10,389,500 |
| Feb 3, 2026 | 34.80 | 35.90 | 34.10 | 35.59 | 35.59 | 5.42% | 15,604,170 |
| Feb 2, 2026 | 34.04 | 35.35 | 33.58 | 33.76 | 33.76 | -4.74% | 16,535,800 |
| Jan 30, 2026 | 36.72 | 36.94 | 34.27 | 35.44 | 35.44 | -7.68% | 24,413,350 |
| Jan 29, 2026 | 36.71 | 42.00 | 35.21 | 38.39 | 38.39 | 4.66% | 42,176,480 |
| Jan 28, 2026 | 33.95 | 36.69 | 33.28 | 36.68 | 36.68 | 7.88% | 30,749,200 |
| Jan 27, 2026 | 34.23 | 34.85 | 33.60 | 34.00 | 34.00 | -1.25% | 10,209,300 |
| Jan 26, 2026 | 34.71 | 34.90 | 34.10 | 34.43 | 34.43 | -0.26% | 11,910,300 |
| Jan 23, 2026 | 33.82 | 34.65 | 33.50 | 34.52 | 34.52 | 2.13% | 12,132,400 |
| Jan 22, 2026 | 33.55 | 34.29 | 33.41 | 33.80 | 33.80 | 1.02% | 7,866,500 |
| Jan 21, 2026 | 33.39 | 34.20 | 33.21 | 33.46 | 33.46 | -0.71% | 8,733,480 |
| Jan 20, 2026 | 34.22 | 34.69 | 33.41 | 33.70 | 33.70 | -2.29% | 10,368,000 |
| Jan 19, 2026 | 34.39 | 35.23 | 34.17 | 34.49 | 34.49 | -0.69% | 14,546,550 |
| Jan 16, 2026 | 33.56 | 34.80 | 33.27 | 34.73 | 34.73 | 2.84% | 19,240,920 |
| Jan 15, 2026 | 33.16 | 34.30 | 33.05 | 33.77 | 33.77 | 0.87% | 13,898,880 |
| Jan 14, 2026 | 32.80 | 34.45 | 32.13 | 33.48 | 33.48 | 2.32% | 16,579,270 |
| Jan 13, 2026 | 34.10 | 34.11 | 32.65 | 32.72 | 32.72 | -4.58% | 13,266,190 |
| Jan 12, 2026 | 33.57 | 34.51 | 33.00 | 34.29 | 34.29 | 1.54% | 20,398,680 |
| Jan 9, 2026 | 32.45 | 34.00 | 32.40 | 33.77 | 33.77 | 4.10% | 20,350,130 |
| Jan 8, 2026 | 32.37 | 32.78 | 32.23 | 32.44 | 32.44 | -2.35% | 13,349,500 |
| Jan 7, 2026 | 32.26 | 33.96 | 31.96 | 33.22 | 33.22 | 5.09% | 24,227,193 |
| Jan 6, 2026 | 31.19 | 31.69 | 31.08 | 31.61 | 31.61 | 1.38% | 6,796,400 |
| Jan 5, 2026 | 30.60 | 31.22 | 30.34 | 31.18 | 31.18 | 2.80% | 5,566,662 |
| Dec 31, 2025 | 30.72 | 30.86 | 30.31 | 30.33 | 30.33 | -1.24% | 3,840,500 |
| Dec 30, 2025 | 30.60 | 31.05 | 30.31 | 30.71 | 30.71 | -0.58% | 3,550,500 |
| Dec 29, 2025 | 31.00 | 31.45 | 30.75 | 30.89 | 30.89 | -0.26% | 4,866,695 |
| Dec 26, 2025 | 30.67 | 31.26 | 30.55 | 30.97 | 30.97 | 0.72% | 5,758,709 |
| Dec 25, 2025 | 30.37 | 30.79 | 30.16 | 30.75 | 30.75 | 1.28% | 4,113,656 |
| Dec 24, 2025 | 30.33 | 30.55 | 30.15 | 30.36 | 30.36 | 0.56% | 3,203,197 |
| Dec 23, 2025 | 30.39 | 30.55 | 30.10 | 30.19 | 30.19 | -0.69% | 3,559,600 |
| Dec 22, 2025 | 30.30 | 30.64 | 30.18 | 30.40 | 30.40 | 0.43% | 3,752,300 |
| Dec 19, 2025 | 29.90 | 30.45 | 29.90 | 30.27 | 30.27 | 1.75% | 4,143,900 |
| Dec 18, 2025 | 29.66 | 30.37 | 29.64 | 29.75 | 29.75 | -0.50% | 3,703,400 |
| Dec 17, 2025 | 29.49 | 29.94 | 29.06 | 29.90 | 29.90 | 1.70% | 4,573,546 |
| Dec 16, 2025 | 30.35 | 30.39 | 29.34 | 29.40 | 29.40 | -3.13% | 5,037,937 |
| Dec 15, 2025 | 30.61 | 30.92 | 30.33 | 30.35 | 30.35 | -2.16% | 4,417,194 |
| Dec 12, 2025 | 30.85 | 31.15 | 30.70 | 31.02 | 31.02 | 0.71% | 6,794,845 |
| Dec 11, 2025 | 31.38 | 31.51 | 30.73 | 30.80 | 30.80 | -1.75% | 4,750,157 |
| Dec 10, 2025 | 31.60 | 31.70 | 31.01 | 31.35 | 31.35 | -0.70% | 3,863,401 |
| Dec 9, 2025 | 31.81 | 32.07 | 31.45 | 31.57 | 31.57 | -1.68% | 5,534,702 |
| Dec 8, 2025 | 31.90 | 32.26 | 31.51 | 32.11 | 32.11 | 0.82% | 9,741,100 |
| Dec 5, 2025 | 30.97 | 32.33 | 30.78 | 31.85 | 31.85 | 3.51% | 11,048,017 |
| Dec 4, 2025 | 31.14 | 31.36 | 30.76 | 30.77 | 30.77 | -1.19% | 4,158,015 |
| Dec 3, 2025 | 31.29 | 31.79 | 31.00 | 31.14 | 31.14 | -0.32% | 6,075,725 |
| Dec 2, 2025 | 31.66 | 31.66 | 31.04 | 31.24 | 31.24 | -2.22% | 4,425,400 |
| Dec 1, 2025 | 31.63 | 32.05 | 31.44 | 31.95 | 31.95 | 2.11% | 7,027,600 |
| Nov 28, 2025 | 30.90 | 31.31 | 30.65 | 31.29 | 31.29 | 1.66% | 4,003,600 |