China Galaxy Securities Co., Ltd. Class A 601881
SSE · China · Finance
CNY 11.59+0.08 (+0.70%)
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 11.59 | +0.70% | CNY 11.55 | CNY 11.61 | CNY 11.50 | 16.65M |
| 2026-09-29 | CNY 11.51 | -0.60% | CNY 11.57 | CNY 11.65 | CNY 11.51 | 17.48M |
| 2026-09-28 | CNY 11.58 | -2.36% | CNY 11.83 | CNY 11.85 | CNY 11.57 | 25.19M |
| 2026-09-24 | CNY 11.86 | -1.90% | CNY 12.07 | CNY 12.07 | CNY 11.86 |
| 23.09M |
| 2026-09-23 | CNY 12.09 | -0.74% | CNY 12.18 | CNY 12.19 | CNY 12.09 | 13.29M |
| 2026-09-22 | CNY 12.18 | +0.41% | CNY 12.15 | CNY 12.22 | CNY 12.12 | 25.41M |
| 2026-09-21 | CNY 12.13 | +0.41% | CNY 12.07 | CNY 12.16 | CNY 12.05 | 19.92M |
| 2026-09-18 | CNY 12.08 | +1.09% | CNY 11.99 | CNY 12.10 | CNY 11.96 | 18.19M |
| 2026-09-17 | CNY 11.95 | -1.48% | CNY 12.08 | CNY 12.12 | CNY 11.94 | 20.33M |
| 2026-09-16 | CNY 12.13 | +0.25% | CNY 12.10 | CNY 12.17 | CNY 11.97 | 21.29M |
| 2026-09-15 | CNY 12.10 | +0.17% | CNY 12.08 | CNY 12.18 | CNY 11.99 | 23.58M |
| 2026-09-14 | CNY 12.08 | +1.43% | CNY 11.90 | CNY 12.20 | CNY 11.81 | 33.32M |
| 2026-09-11 | CNY 11.91 | -2.93% | CNY 12.20 | CNY 12.21 | CNY 11.88 | 33.64M |
| 2026-09-10 | CNY 12.27 | +0.82% | CNY 12.15 | CNY 12.28 | CNY 12.12 | 19.33M |
| 2026-09-09 | CNY 12.17 | -0.65% | CNY 12.23 | CNY 12.23 | CNY 12.13 | 18.63M |
| 2026-09-08 | CNY 12.25 | -0.24% | CNY 12.28 | CNY 12.36 | CNY 12.22 | 16.78M |
| 2026-09-07 | CNY 12.28 | -1.21% | CNY 12.45 | CNY 12.48 | CNY 12.25 | 23.38M |
| 2026-09-04 | CNY 12.43 | +0.40% | CNY 12.37 | CNY 12.53 | CNY 12.37 | 28.13M |
| 2026-09-03 | CNY 12.38 | +0.32% | CNY 12.35 | CNY 12.51 | CNY 12.33 | 28.24M |
| 2026-09-02 | CNY 12.34 | -1.04% | CNY 12.40 | CNY 12.45 | CNY 12.27 | 25.51M |
| 2026-09-01 | CNY 12.47 | +0.89% | CNY 12.32 | CNY 12.49 | CNY 12.28 | 32.12M |
| 2026-08-31 | CNY 12.36 | +0.41% | CNY 12.28 | CNY 12.36 | CNY 12.21 | 27.30M |
| 2026-08-28 | CNY 12.31 | 0.00% | CNY 12.30 | CNY 12.35 | CNY 12.22 | 22.76M |
| 2026-08-27 | CNY 12.31 | +0.49% | CNY 12.20 | CNY 12.32 | CNY 12.16 | 31.59M |
| 2026-08-26 | CNY 12.25 | +1.74% | CNY 12.04 | CNY 12.29 | CNY 12.02 | 35.67M |
| 2026-08-25 | CNY 12.04 | +0.08% | CNY 12.02 | CNY 12.08 | CNY 11.98 | 13.53M |
| 2026-08-24 | CNY 12.03 | -0.33% | CNY 12.05 | CNY 12.11 | CNY 11.96 | 15.98M |
| 2026-08-21 | CNY 12.07 | +1.00% | CNY 11.91 | CNY 12.10 | CNY 11.86 | 19.68M |
| 2026-08-20 | CNY 11.95 | +0.42% | CNY 11.91 | CNY 11.96 | CNY 11.88 | 14.36M |
| 2026-08-19 | CNY 11.90 | -1.24% | CNY 12.03 | CNY 12.05 | CNY 11.87 | 24.70M |
| 2026-08-18 | CNY 12.05 | -1.55% | CNY 12.22 | CNY 12.23 | CNY 11.99 | 31.46M |
| 2026-08-17 | CNY 12.24 | +0.25% | CNY 12.20 | CNY 12.24 | CNY 12.15 | 16.31M |
| 2026-08-14 | CNY 12.21 | -1.13% | CNY 12.34 | CNY 12.38 | CNY 12.19 | 24.61M |
| 2026-08-13 | CNY 12.35 | -0.08% | CNY 12.36 | CNY 12.48 | CNY 12.34 | 23.31M |
| 2026-08-12 | CNY 12.36 | +0.32% | CNY 12.31 | CNY 12.39 | CNY 12.28 | 17.10M |
| 2026-08-11 | CNY 12.32 | -0.73% | CNY 12.40 | CNY 12.43 | CNY 12.30 | 21.68M |
| 2026-08-10 | CNY 12.41 | 0.00% | CNY 12.41 | CNY 12.47 | CNY 12.40 | 20.91M |
| 2026-08-07 | CNY 12.41 | -0.24% | CNY 12.42 | CNY 12.46 | CNY 12.35 | 25.23M |
| 2026-08-06 | CNY 12.44 | -1.58% | CNY 12.58 | CNY 12.61 | CNY 12.40 | 32.30M |
| 2026-08-05 | CNY 12.64 | +0.24% | CNY 12.61 | CNY 12.71 | CNY 12.55 | 36.25M |
| 2026-08-04 | CNY 12.61 | +0.32% | CNY 12.64 | CNY 12.73 | CNY 12.57 | 31.89M |
| 2026-08-03 | CNY 12.57 | -0.48% | CNY 12.53 | CNY 12.64 | CNY 12.49 | 25.47M |
| 2026-07-31 | CNY 12.63 | +0.48% | CNY 12.63 | CNY 12.67 | CNY 12.55 | 28.69M |
| 2026-07-30 | CNY 12.57 | -0.08% | CNY 12.50 | CNY 12.63 | CNY 12.44 | 30.45M |
| 2026-07-29 | CNY 12.58 | +2.11% | CNY 12.32 | CNY 12.60 | CNY 12.32 | 32.48M |
| 2026-07-28 | CNY 12.32 | -1.75% | CNY 12.44 | CNY 12.48 | CNY 12.28 | 27.69M |
| 2026-07-27 | CNY 12.54 | +0.72% | CNY 12.45 | CNY 12.56 | CNY 12.32 | 25.50M |
| 2026-07-24 | CNY 12.45 | -3.19% | CNY 12.81 | CNY 12.83 | CNY 12.43 | 43.27M |
| 2026-07-23 | CNY 12.86 | +1.26% | CNY 12.69 | CNY 12.87 | CNY 12.66 | 34.90M |
| 2026-07-22 | CNY 12.70 | -1.17% | CNY 12.78 | CNY 12.81 | CNY 12.61 | 37.49M |
| 2026-07-21 | CNY 12.85 | +0.47% | CNY 12.77 | CNY 12.98 | CNY 12.68 | 57.54M |
| 2026-07-20 | CNY 12.79 | +1.11% | CNY 12.66 | CNY 12.87 | CNY 12.62 | 49.27M |
| 2026-07-17 | CNY 12.65 | -1.94% | CNY 12.87 | CNY 13.02 | CNY 12.57 | 56.23M |
| 2026-07-16 | CNY 12.90 | -1.45% | CNY 12.95 | CNY 13.04 | CNY 12.85 | 43.73M |
| 2026-07-15 | CNY 13.09 | +1.87% | CNY 12.80 | CNY 13.18 | CNY 12.76 | 64.23M |
| 2026-07-14 | CNY 12.85 | -1.31% | CNY 12.79 | CNY 12.87 | CNY 12.64 | 38.65M |
| 2026-07-13 | CNY 13.02 | +0.62% | CNY 12.87 | CNY 13.05 | CNY 12.78 | 42.69M |
| 2026-07-10 | CNY 12.94 | -1.90% | CNY 13.08 | CNY 13.11 | CNY 12.90 | 53.55M |
| 2026-07-09 | CNY 13.19 | +1.23% | CNY 13.04 | CNY 13.23 | CNY 12.84 | 53.54M |
| 2026-07-08 | CNY 13.03 | -1.14% | CNY 13.15 | CNY 13.22 | CNY 13.00 | 40.06M |
| 2026-07-07 | CNY 13.18 | -2.51% | CNY 13.47 | CNY 13.48 | CNY 13.08 | 59.35M |
| 2026-07-06 | CNY 13.52 | +0.60% | CNY 13.58 | CNY 13.78 | CNY 13.41 | 85.62M |
| 2026-07-03 | CNY 13.44 | +3.78% | CNY 12.96 | CNY 13.82 | CNY 12.92 | 111.02M |
| 2026-07-02 | CNY 12.95 | -1.37% | CNY 13.19 | CNY 13.21 | CNY 12.92 | 75.79M |
| 2026-07-01 | CNY 13.13 | +4.46% | CNY 12.57 | CNY 13.27 | CNY 12.51 | 113.17M |
| 2026-06-30 | CNY 12.57 | -0.16% | CNY 12.50 | CNY 12.69 | CNY 12.38 | 50.08M |
| 2026-06-29 | CNY 12.59 | +0.96% | CNY 12.47 | CNY 12.74 | CNY 12.41 | 62.49M |
| 2026-06-26 | CNY 12.47 | -4.44% | CNY 12.96 | CNY 13.12 | CNY 12.43 | 85.83M |
| 2026-06-25 | CNY 13.05 | +3.41% | CNY 12.62 | CNY 13.19 | CNY 12.49 | 110.91M |
| 2026-06-24 | CNY 12.62 | -2.32% | CNY 12.84 | CNY 13.14 | CNY 12.57 | 75.54M |
| 2026-06-23 | CNY 12.92 | -0.92% | CNY 13.03 | CNY 13.26 | CNY 12.84 | 100.44M |
| 2026-06-22 | CNY 13.04 | +7.86% | CNY 12.08 | CNY 13.05 | CNY 12.05 | 114.88M |
| 2026-06-18 | CNY 12.09 | -4.80% | CNY 12.67 | CNY 12.77 | CNY 12.09 | 66.45M |
| 2026-06-17 | CNY 12.70 | -0.55% | CNY 12.73 | CNY 12.86 | CNY 12.64 | 36.84M |
| 2026-06-16 | CNY 12.77 | +0.79% | CNY 12.59 | CNY 12.80 | CNY 12.54 | 47.87M |
| 2026-06-15 | CNY 12.67 | +2.18% | CNY 12.44 | CNY 12.91 | CNY 12.43 | 77.95M |
| 2026-06-12 | CNY 12.40 | +3.68% | CNY 11.99 | CNY 12.43 | CNY 11.91 | 67.06M |
| 2026-06-11 | CNY 11.96 | -0.91% | CNY 12.01 | CNY 12.19 | CNY 11.88 | 34.91M |
| 2026-06-10 | CNY 12.07 | +1.68% | CNY 11.82 | CNY 12.08 | CNY 11.77 | 43.28M |
| 2026-06-09 | CNY 11.87 | +0.08% | CNY 11.89 | CNY 11.90 | CNY 11.74 | 26.23M |
| 2026-06-08 | CNY 11.86 | -1.98% | CNY 11.90 | CNY 12.04 | CNY 11.78 | 37.74M |
| 2026-06-05 | CNY 12.10 | +0.33% | CNY 12.10 | CNY 12.24 | CNY 12.01 | 29.23M |
| 2026-06-04 | CNY 12.06 | -2.03% | CNY 12.25 | CNY 12.38 | CNY 11.98 | 39.31M |
| 2026-06-03 | CNY 12.31 | -0.57% | CNY 12.31 | CNY 12.43 | CNY 12.22 | 33.10M |
| 2026-06-02 | CNY 12.38 | +0.24% | CNY 12.30 | CNY 12.43 | CNY 12.17 | 42.27M |
| 2026-06-01 | CNY 12.35 | +0.57% | CNY 12.21 | CNY 12.37 | CNY 12.11 | 39.48M |
| 2026-05-29 | CNY 12.28 | +1.24% | CNY 12.10 | CNY 12.44 | CNY 12.10 | 58.85M |
| 2026-05-28 | CNY 12.13 | -3.04% | CNY 12.45 | CNY 12.50 | CNY 12.06 | 57.75M |
| 2026-05-27 | CNY 12.51 | -0.64% | CNY 12.52 | CNY 12.75 | CNY 12.40 | 48.45M |
| 2026-05-26 | CNY 12.59 | +2.94% | CNY 12.22 | CNY 13.04 | CNY 12.15 | 84.59M |