Chengdu Galaxy Magnets Co., Ltd. Class A 300127
SZSE · China · Electronic Technology
CNY 23.09-0.06 (-0.26%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 23.09 | -0.26% | CNY 23.17 | CNY 23.31 | CNY 23.00 | 2.14M |
| 2026-09-29 | CNY 23.15 | +0.70% | CNY 22.84 | CNY 23.44 | CNY 22.84 | 1.84M |
| 2026-09-28 | CNY 22.99 | -3.57% | CNY 23.42 | CNY 23.80 | CNY 22.79 | 3.10M |
| 2026-09-24 | CNY 23.84 | -1.28% | CNY 24.25 | CNY 24.38 | CNY 23.82 |
| 2.65M |
| 2026-09-23 | CNY 24.15 | -1.67% | CNY 24.58 | CNY 24.58 | CNY 24.03 | 2.67M |
| 2026-09-22 | CNY 24.56 | +0.90% | CNY 24.46 | CNY 24.80 | CNY 24.39 | 4.83M |
| 2026-09-21 | CNY 24.34 | +1.29% | CNY 24.10 | CNY 24.61 | CNY 24.04 | 2.89M |
| 2026-09-18 | CNY 24.03 | +1.26% | CNY 23.99 | CNY 24.09 | CNY 23.78 | 1.84M |
| 2026-09-17 | CNY 23.73 | -1.86% | CNY 24.02 | CNY 24.35 | CNY 23.67 | 1.96M |
| 2026-09-16 | CNY 24.18 | +2.15% | CNY 23.53 | CNY 24.37 | CNY 23.40 | 2.54M |
| 2026-09-15 | CNY 23.67 | -0.29% | CNY 23.76 | CNY 23.85 | CNY 23.51 | 1.70M |
| 2026-09-14 | CNY 23.74 | +0.30% | CNY 23.53 | CNY 23.84 | CNY 23.43 | 1.34M |
| 2026-09-11 | CNY 23.67 | -1.37% | CNY 23.90 | CNY 23.90 | CNY 23.20 | 2.79M |
| 2026-09-10 | CNY 24.00 | -0.99% | CNY 24.16 | CNY 24.27 | CNY 23.89 | 1.85M |
| 2026-09-09 | CNY 24.24 | -0.86% | CNY 24.40 | CNY 24.58 | CNY 24.04 | 2.49M |
| 2026-09-08 | CNY 24.45 | -0.61% | CNY 24.54 | CNY 24.63 | CNY 24.26 | 3.36M |
| 2026-09-07 | CNY 24.60 | +1.40% | CNY 24.26 | CNY 24.68 | CNY 24.03 | 2.82M |
| 2026-09-04 | CNY 24.26 | -1.70% | CNY 24.78 | CNY 24.99 | CNY 24.13 | 5.00M |
| 2026-09-03 | CNY 24.68 | +1.73% | CNY 24.50 | CNY 25.08 | CNY 24.31 | 4.99M |
| 2026-09-02 | CNY 24.26 | -1.70% | CNY 24.40 | CNY 24.48 | CNY 23.94 | 3.39M |
| 2026-09-01 | CNY 24.68 | -1.32% | CNY 25.01 | CNY 25.02 | CNY 24.59 | 2.91M |
| 2026-08-31 | CNY 25.01 | -0.24% | CNY 24.72 | CNY 25.04 | CNY 24.32 | 3.81M |
| 2026-08-28 | CNY 25.07 | -1.22% | CNY 25.37 | CNY 25.49 | CNY 25.03 | 3.77M |
| 2026-08-27 | CNY 25.38 | +1.85% | CNY 24.79 | CNY 25.45 | CNY 24.71 | 5.11M |
| 2026-08-26 | CNY 24.92 | -1.15% | CNY 24.85 | CNY 25.45 | CNY 24.71 | 5.03M |
| 2026-08-25 | CNY 25.21 | +0.64% | CNY 24.95 | CNY 25.98 | CNY 24.59 | 6.99M |
| 2026-08-24 | CNY 25.05 | +1.38% | CNY 25.40 | CNY 25.93 | CNY 24.61 | 6.24M |
| 2026-08-21 | CNY 24.71 | -0.16% | CNY 24.59 | CNY 24.82 | CNY 24.18 | 3.18M |
| 2026-08-20 | CNY 24.75 | +0.16% | CNY 25.07 | CNY 25.29 | CNY 24.61 | 3.63M |
| 2026-08-19 | CNY 24.71 | -4.15% | CNY 25.53 | CNY 25.53 | CNY 24.58 | 4.32M |
| 2026-08-18 | CNY 25.78 | +0.08% | CNY 25.52 | CNY 26.00 | CNY 25.41 | 4.26M |
| 2026-08-17 | CNY 25.76 | +1.22% | CNY 25.39 | CNY 25.79 | CNY 25.05 | 4.94M |
| 2026-08-14 | CNY 25.45 | +1.80% | CNY 25.00 | CNY 25.90 | CNY 24.93 | 5.54M |
| 2026-08-13 | CNY 25.00 | -2.27% | CNY 25.66 | CNY 26.06 | CNY 25.00 | 5.78M |
| 2026-08-12 | CNY 25.58 | +0.55% | CNY 25.38 | CNY 25.65 | CNY 25.23 | 4.87M |
| 2026-08-11 | CNY 25.44 | -3.01% | CNY 25.85 | CNY 25.98 | CNY 25.39 | 7.79M |
| 2026-08-10 | CNY 26.23 | -2.92% | CNY 26.94 | CNY 27.00 | CNY 25.90 | 12.14M |
| 2026-08-07 | CNY 27.02 | +0.82% | CNY 26.10 | CNY 28.50 | CNY 25.78 | 17.69M |
| 2026-08-06 | CNY 26.80 | +8.46% | CNY 25.27 | CNY 28.88 | CNY 24.86 | 16.03M |
| 2026-08-05 | CNY 24.71 | +3.22% | CNY 24.50 | CNY 25.18 | CNY 24.40 | 7.50M |
| 2026-08-04 | CNY 23.94 | +0.97% | CNY 23.79 | CNY 24.05 | CNY 23.71 | 3.14M |
| 2026-08-03 | CNY 23.71 | +1.67% | CNY 23.34 | CNY 23.88 | CNY 23.25 | 3.44M |
| 2026-07-31 | CNY 23.32 | +1.00% | CNY 23.41 | CNY 23.97 | CNY 23.32 | 3.88M |
| 2026-07-30 | CNY 23.09 | -1.16% | CNY 23.30 | CNY 23.57 | CNY 22.88 | 3.67M |
| 2026-07-29 | CNY 23.36 | +2.91% | CNY 22.71 | CNY 23.56 | CNY 22.38 | 4.55M |
| 2026-07-28 | CNY 22.70 | +0.09% | CNY 22.43 | CNY 22.83 | CNY 22.38 | 2.93M |
| 2026-07-27 | CNY 22.68 | +2.62% | CNY 22.25 | CNY 22.72 | CNY 22.03 | 2.66M |
| 2026-07-24 | CNY 22.10 | -3.28% | CNY 22.52 | CNY 22.56 | CNY 22.00 | 2.82M |
| 2026-07-23 | CNY 22.85 | +2.19% | CNY 22.32 | CNY 22.88 | CNY 22.18 | 3.24M |
| 2026-07-22 | CNY 22.36 | -1.58% | CNY 22.57 | CNY 22.99 | CNY 22.24 | 4.13M |
| 2026-07-21 | CNY 22.72 | +3.27% | CNY 22.02 | CNY 22.75 | CNY 21.42 | 5.16M |
| 2026-07-20 | CNY 22.00 | -1.65% | CNY 22.60 | CNY 22.88 | CNY 21.50 | 4.87M |
| 2026-07-17 | CNY 22.37 | -4.69% | CNY 23.47 | CNY 23.55 | CNY 22.22 | 4.46M |
| 2026-07-16 | CNY 23.47 | -1.88% | CNY 23.82 | CNY 23.99 | CNY 23.42 | 3.37M |
| 2026-07-15 | CNY 23.92 | -2.69% | CNY 24.43 | CNY 24.99 | CNY 23.80 | 3.75M |
| 2026-07-14 | CNY 24.58 | +2.93% | CNY 23.88 | CNY 24.58 | CNY 23.72 | 4.81M |
| 2026-07-13 | CNY 23.88 | -6.76% | CNY 25.61 | CNY 25.88 | CNY 23.78 | 6.03M |
| 2026-07-10 | CNY 25.61 | +0.87% | CNY 25.40 | CNY 26.62 | CNY 25.26 | 6.11M |
| 2026-07-09 | CNY 25.39 | -3.83% | CNY 26.10 | CNY 26.50 | CNY 24.46 | 6.78M |
| 2026-07-08 | CNY 26.40 | -4.35% | CNY 27.51 | CNY 27.90 | CNY 26.10 | 6.64M |
| 2026-07-07 | CNY 27.60 | -1.92% | CNY 28.00 | CNY 29.19 | CNY 27.46 | 5.68M |
| 2026-07-06 | CNY 28.14 | -5.38% | CNY 29.60 | CNY 30.15 | CNY 28.11 | 7.00M |
| 2026-07-03 | CNY 29.74 | +0.34% | CNY 29.54 | CNY 30.35 | CNY 29.04 | 9.75M |
| 2026-07-02 | CNY 29.64 | +3.71% | CNY 28.38 | CNY 31.17 | CNY 27.93 | 13.53M |
| 2026-07-01 | CNY 28.58 | +2.25% | CNY 27.80 | CNY 29.47 | CNY 27.80 | 7.90M |
| 2026-06-30 | CNY 27.95 | +3.63% | CNY 26.98 | CNY 28.17 | CNY 26.46 | 5.87M |
| 2026-06-29 | CNY 26.97 | -2.64% | CNY 27.52 | CNY 28.21 | CNY 26.34 | 6.40M |
| 2026-06-26 | CNY 27.70 | -5.97% | CNY 29.17 | CNY 29.17 | CNY 27.55 | 7.28M |
| 2026-06-25 | CNY 29.46 | +2.43% | CNY 28.52 | CNY 30.19 | CNY 28.00 | 9.79M |
| 2026-06-24 | CNY 28.76 | -2.54% | CNY 29.50 | CNY 29.72 | CNY 28.47 | 6.57M |
| 2026-06-23 | CNY 29.51 | -4.25% | CNY 30.50 | CNY 30.87 | CNY 29.30 | 8.36M |
| 2026-06-22 | CNY 30.82 | +2.19% | CNY 30.30 | CNY 30.85 | CNY 29.80 | 10.91M |
| 2026-06-18 | CNY 30.16 | +3.18% | CNY 29.03 | CNY 30.58 | CNY 28.86 | 10.20M |
| 2026-06-17 | CNY 29.23 | -2.31% | CNY 29.34 | CNY 29.81 | CNY 28.90 | 7.17M |
| 2026-06-16 | CNY 29.92 | +3.92% | CNY 28.58 | CNY 30.39 | CNY 28.45 | 11.24M |
| 2026-06-15 | CNY 28.79 | +1.88% | CNY 28.41 | CNY 29.06 | CNY 28.18 | 6.69M |
| 2026-06-12 | CNY 28.26 | +2.69% | CNY 27.82 | CNY 29.25 | CNY 27.82 | 7.93M |
| 2026-06-11 | CNY 27.52 | -1.47% | CNY 27.78 | CNY 27.95 | CNY 27.01 | 5.32M |
| 2026-06-10 | CNY 27.93 | +0.07% | CNY 27.64 | CNY 28.69 | CNY 27.53 | 6.49M |
| 2026-06-09 | CNY 27.91 | +1.20% | CNY 27.52 | CNY 28.23 | CNY 27.08 | 6.78M |
| 2026-06-08 | CNY 27.58 | -4.80% | CNY 28.50 | CNY 29.34 | CNY 27.11 | 7.42M |
| 2026-06-05 | CNY 28.97 | +4.70% | CNY 27.61 | CNY 29.96 | CNY 27.22 | 10.48M |
| 2026-06-04 | CNY 27.67 | -0.40% | CNY 27.50 | CNY 27.93 | CNY 26.61 | 5.19M |
| 2026-06-03 | CNY 27.78 | -0.36% | CNY 27.75 | CNY 28.44 | CNY 27.52 | 5.60M |
| 2026-06-02 | CNY 27.88 | -1.24% | CNY 28.22 | CNY 28.39 | CNY 27.28 | 5.55M |
| 2026-06-01 | CNY 28.23 | -0.77% | CNY 28.60 | CNY 29.11 | CNY 28.18 | 4.67M |
| 2026-05-29 | CNY 28.45 | -7.27% | CNY 30.79 | CNY 30.89 | CNY 28.31 | 7.06M |
| 2026-05-28 | CNY 30.68 | +2.27% | CNY 30.05 | CNY 30.98 | CNY 29.73 | 5.26M |
| 2026-05-27 | CNY 30.00 | -4.06% | CNY 31.13 | CNY 31.43 | CNY 29.80 | 5.39M |
| 2026-05-26 | CNY 31.27 | -0.76% | CNY 31.30 | CNY 31.37 | CNY 30.73 | 4.46M |