GalaxyCore Inc. Class A 688728
SSE · China · Electronic Technology
CNY 13.95-0.10 (-0.71%)
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 13.95 | -0.71% | CNY 14.19 | CNY 14.19 | CNY 13.88 | 15.16M |
| 2026-09-29 | CNY 14.05 | +1.74% | CNY 13.83 | CNY 14.20 | CNY 13.77 | 13.49M |
| 2026-09-28 | CNY 13.81 | -4.03% | CNY 14.33 | CNY 14.40 | CNY 13.67 | 21.12M |
| 2026-09-24 | CNY 14.39 | -2.37% | CNY 14.74 | CNY 14.77 | CNY 14.38 | 16.68M |
| 2026-09-23 | CNY 14.74 | -0.67% | CNY 14.85 | CNY 14.89 | CNY 14.66 | 18.72M |
| 2026-09-22 | CNY 14.84 | +0.34% | CNY 14.95 | CNY 15.08 | CNY 14.74 | 28.45M |
| 2026-09-21 | CNY 14.79 | -0.87% | CNY 15.00 | CNY 15.11 | CNY 14.69 | 28.51M |
| 2026-09-18 | CNY 14.92 | +3.68% | CNY 14.55 | CNY 15.10 | CNY 14.49 | 32.19M |
| 2026-09-17 | CNY 14.39 | -0.14% | CNY 14.31 | CNY 14.66 | CNY 14.13 | 22.02M |
| 2026-09-16 | CNY 14.41 | +2.64% | CNY 14.03 | CNY 14.51 | CNY 13.97 | 24.89M |
| 2026-09-15 | CNY 14.04 | +1.01% | CNY 13.83 | CNY 14.14 | CNY 13.79 | 18.92M |
| 2026-09-14 | CNY 13.90 | +0.14% | CNY 13.85 | CNY 13.98 | CNY 13.64 | 11.38M |
| 2026-09-11 | CNY 13.88 | -0.93% | CNY 13.86 | CNY 13.92 | CNY 13.48 | 21.97M |
| 2026-09-10 | CNY 14.01 | -0.07% | CNY 13.93 | CNY 14.16 | CNY 13.81 | 13.86M |
| 2026-09-09 | CNY 14.02 | -0.50% | CNY 14.15 | CNY 14.23 | CNY 13.97 | 14.48M |
| 2026-09-08 | CNY 14.09 | -0.56% | CNY 14.18 | CNY 14.32 | CNY 14.04 | 16.75M |
| 2026-09-07 | CNY 14.17 | -0.91% | CNY 14.42 | CNY 14.51 | CNY 14.05 | 25.39M |
| 2026-09-04 | CNY 14.30 | -2.05% | CNY 14.69 | CNY 14.84 | CNY 14.20 | 20.65M |
| 2026-09-03 | CNY 14.60 | +0.55% | CNY 14.63 | CNY 14.78 | CNY 14.40 | 14.68M |
| 2026-09-02 | CNY 14.52 | -1.96% | CNY 14.68 | CNY 14.78 | CNY 14.48 | 16.24M |
| 2026-09-01 | CNY 14.81 | -2.31% | CNY 15.15 | CNY 15.16 | CNY 14.77 | 20.65M |
| 2026-08-31 | CNY 15.16 | +1.54% | CNY 14.68 | CNY 15.17 | CNY 14.55 | 23.03M |
| 2026-08-28 | CNY 14.93 | -4.66% | CNY 15.28 | CNY 15.46 | CNY 14.86 | 34.75M |
| 2026-08-27 | CNY 15.66 | +3.71% | CNY 15.19 | CNY 15.74 | CNY 15.12 | 22.62M |
| 2026-08-26 | CNY 15.10 | -1.05% | CNY 15.22 | CNY 15.37 | CNY 14.99 | 16.04M |
| 2026-08-25 | CNY 15.26 | -0.13% | CNY 15.03 | CNY 15.33 | CNY 14.66 | 19.43M |
| 2026-08-24 | CNY 15.28 | -3.60% | CNY 15.70 | CNY 15.85 | CNY 14.97 | 25.94M |
| 2026-08-21 | CNY 15.85 | -0.88% | CNY 15.88 | CNY 16.18 | CNY 15.65 | 23.12M |
| 2026-08-20 | CNY 15.99 | +0.50% | CNY 16.18 | CNY 16.34 | CNY 15.82 | 24.10M |
| 2026-08-19 | CNY 15.91 | -7.01% | CNY 16.62 | CNY 17.09 | CNY 15.87 | 42.65M |
| 2026-08-18 | CNY 17.11 | -0.23% | CNY 17.03 | CNY 17.25 | CNY 16.52 | 48.22M |
| 2026-08-17 | CNY 17.15 | +6.00% | CNY 16.20 | CNY 17.33 | CNY 16.02 | 46.03M |
| 2026-08-14 | CNY 16.18 | +2.21% | CNY 15.95 | CNY 16.26 | CNY 15.85 | 26.93M |
| 2026-08-13 | CNY 15.83 | -1.98% | CNY 16.25 | CNY 16.43 | CNY 15.80 | 36.98M |
| 2026-08-12 | CNY 16.15 | -0.55% | CNY 16.28 | CNY 16.34 | CNY 15.96 | 30.98M |
| 2026-08-11 | CNY 16.24 | +0.31% | CNY 16.00 | CNY 16.52 | CNY 15.90 | 32.96M |
| 2026-08-10 | CNY 16.19 | -1.22% | CNY 16.30 | CNY 16.39 | CNY 15.77 | 36.56M |
| 2026-08-07 | CNY 16.39 | +3.41% | CNY 15.72 | CNY 16.42 | CNY 15.56 | 49.83M |
| 2026-08-06 | CNY 15.85 | +1.28% | CNY 15.49 | CNY 16.08 | CNY 15.40 | 55.16M |
| 2026-08-05 | CNY 15.65 | +4.61% | CNY 14.89 | CNY 15.84 | CNY 14.85 | 45.60M |
| 2026-08-04 | CNY 14.96 | +4.03% | CNY 14.56 | CNY 15.19 | CNY 14.41 | 34.79M |
| 2026-08-03 | CNY 14.38 | -3.62% | CNY 14.75 | CNY 14.88 | CNY 14.30 | 36.64M |
| 2026-07-31 | CNY 14.92 | +1.91% | CNY 15.89 | CNY 16.03 | CNY 14.86 | 52.34M |
| 2026-07-30 | CNY 14.64 | -7.81% | CNY 15.72 | CNY 15.79 | CNY 14.47 | 49.54M |
| 2026-07-29 | CNY 15.88 | +2.85% | CNY 15.41 | CNY 16.00 | CNY 14.86 | 53.07M |
| 2026-07-28 | CNY 15.44 | -6.71% | CNY 16.31 | CNY 16.45 | CNY 15.28 | 48.75M |
| 2026-07-27 | CNY 16.55 | +0.91% | CNY 16.65 | CNY 16.98 | CNY 15.58 | 44.56M |
| 2026-07-24 | CNY 16.40 | -1.50% | CNY 16.41 | CNY 16.82 | CNY 16.21 | 43.81M |
| 2026-07-23 | CNY 16.65 | -5.13% | CNY 17.72 | CNY 17.74 | CNY 16.45 | 53.75M |
| 2026-07-22 | CNY 17.55 | +3.85% | CNY 16.90 | CNY 18.50 | CNY 16.90 | 111.51M |
| 2026-07-21 | CNY 16.90 | +20.03% | CNY 14.09 | CNY 16.90 | CNY 14.04 | 76.30M |
| 2026-07-20 | CNY 14.08 | -8.09% | CNY 15.54 | CNY 15.74 | CNY 13.43 | 73.84M |
| 2026-07-17 | CNY 15.32 | -8.76% | CNY 16.77 | CNY 16.79 | CNY 15.02 | 55.15M |
| 2026-07-16 | CNY 16.79 | -6.67% | CNY 17.69 | CNY 18.23 | CNY 16.62 | 55.97M |
| 2026-07-15 | CNY 17.99 | -6.06% | CNY 19.15 | CNY 19.50 | CNY 17.73 | 49.83M |
| 2026-07-14 | CNY 19.15 | -4.15% | CNY 19.88 | CNY 20.23 | CNY 18.30 | 57.21M |
| 2026-07-13 | CNY 19.98 | -8.14% | CNY 21.33 | CNY 21.98 | CNY 19.77 | 71.80M |
| 2026-07-10 | CNY 21.75 | -9.90% | CNY 23.62 | CNY 24.32 | CNY 21.62 | 80.69M |
| 2026-07-09 | CNY 24.14 | +7.10% | CNY 22.21 | CNY 24.17 | CNY 22.03 | 91.85M |
| 2026-07-08 | CNY 22.54 | +1.71% | CNY 22.43 | CNY 23.40 | CNY 21.91 | 71.58M |
| 2026-07-07 | CNY 22.16 | +3.07% | CNY 21.41 | CNY 23.88 | CNY 20.34 | 74.13M |
| 2026-07-06 | CNY 21.50 | -7.21% | CNY 23.58 | CNY 23.70 | CNY 21.11 | 73.72M |
| 2026-07-03 | CNY 23.17 | -5.27% | CNY 24.52 | CNY 24.68 | CNY 22.95 | 85.34M |
| 2026-07-02 | CNY 24.46 | -3.13% | CNY 24.00 | CNY 25.89 | CNY 23.58 | 125.88M |
| 2026-07-01 | CNY 25.25 | +20.01% | CNY 22.50 | CNY 25.25 | CNY 22.49 | 175.80M |
| 2026-06-30 | CNY 21.04 | +20.02% | CNY 18.06 | CNY 21.04 | CNY 17.89 | 86.83M |
| 2026-06-29 | CNY 17.53 | +13.10% | CNY 15.85 | CNY 17.86 | CNY 15.51 | 101.05M |
| 2026-06-26 | CNY 15.50 | -0.96% | CNY 15.42 | CNY 15.97 | CNY 14.80 | 51.26M |
| 2026-06-25 | CNY 15.65 | -0.32% | CNY 15.73 | CNY 15.80 | CNY 15.24 | 51.79M |
| 2026-06-24 | CNY 15.70 | +9.03% | CNY 15.11 | CNY 16.35 | CNY 15.11 | 78.76M |
| 2026-06-23 | CNY 14.40 | +2.06% | CNY 13.97 | CNY 14.93 | CNY 13.77 | 40.81M |
| 2026-06-22 | CNY 14.11 | -1.81% | CNY 14.39 | CNY 14.50 | CNY 13.72 | 33.97M |
| 2026-06-18 | CNY 14.37 | -1.03% | CNY 14.42 | CNY 14.61 | CNY 14.28 | 27.97M |
| 2026-06-17 | CNY 14.52 | +3.20% | CNY 13.98 | CNY 14.66 | CNY 13.86 | 31.21M |
| 2026-06-16 | CNY 14.07 | +0.79% | CNY 13.93 | CNY 14.13 | CNY 13.77 | 25.50M |
| 2026-06-15 | CNY 13.96 | +5.04% | CNY 13.27 | CNY 13.98 | CNY 13.23 | 34.83M |
| 2026-06-12 | CNY 13.29 | +0.15% | CNY 13.46 | CNY 13.93 | CNY 13.08 | 43.53M |
| 2026-06-11 | CNY 13.27 | -0.38% | CNY 13.24 | CNY 13.50 | CNY 12.95 | 26.26M |
| 2026-06-10 | CNY 13.32 | -1.91% | CNY 13.40 | CNY 13.85 | CNY 13.08 | 26.22M |
| 2026-06-09 | CNY 13.58 | +3.82% | CNY 13.28 | CNY 13.60 | CNY 12.99 | 27.88M |
| 2026-06-08 | CNY 13.08 | -5.22% | CNY 13.37 | CNY 13.65 | CNY 12.92 | 29.71M |
| 2026-06-05 | CNY 13.80 | -0.58% | CNY 13.73 | CNY 14.20 | CNY 13.23 | 28.93M |
| 2026-06-04 | CNY 13.88 | +1.54% | CNY 13.51 | CNY 14.54 | CNY 13.36 | 31.42M |
| 2026-06-03 | CNY 13.67 | +0.44% | CNY 13.62 | CNY 14.16 | CNY 13.53 | 30.31M |
| 2026-06-02 | CNY 13.61 | -1.95% | CNY 13.88 | CNY 14.07 | CNY 13.60 | 29.67M |
| 2026-06-01 | CNY 13.88 | -4.21% | CNY 14.33 | CNY 14.68 | CNY 13.85 | 39.23M |
| 2026-05-29 | CNY 14.49 | -6.09% | CNY 15.60 | CNY 15.96 | CNY 14.36 | 63.78M |
| 2026-05-28 | CNY 15.43 | +1.38% | CNY 15.10 | CNY 15.49 | CNY 14.75 | 40.03M |
| 2026-05-27 | CNY 15.22 | +0.07% | CNY 15.09 | CNY 15.79 | CNY 15.05 | 41.96M |
| 2026-05-26 | CNY 15.21 | -1.11% | CNY 15.56 | CNY 15.78 | CNY 14.85 | 36.59M |