Comparing Back to the side-by-side chart ↗
China Galaxy Securities Co Ltd Class A (601881.SHG) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11.91 | 11.98 | 11.75 | 11.90 | -0.25% | 29,710,676 |
| 2026-10-15 | 11.78 | 11.95 | 11.70 | 11.93 | +0.59% | 35,863,883 |
| 2026-10-14 | 11.65 | 11.97 | 11.65 | 11.86 | +1.45% | 31,852,800 |
| 2026-10-13 | 11.68 | 11.77 | 11.62 | 11.69 | -0.17% | 18,716,689 |
| 2026-10-12 | 11.60 | 11.74 | 11.57 | 11.71 | +0.95% | 21,743,860 |
| 2026-10-09 | 11.38 | 11.66 | 11.37 | 11.60 | +1.75% | 24,150,088 |
| 2026-10-08 | 11.56 | 11.61 | 11.35 | 11.40 | -1.64% | 23,948,988 |
| 2026-09-30 | 11.55 | 11.61 | 11.50 | 11.59 | +0.70% | 16,652,526 |
| 2026-09-29 | 11.57 | 11.65 | 11.51 | 11.51 | -0.60% | 17,484,489 |
| 2026-09-28 | 11.83 | 11.85 | 11.57 | 11.58 | -2.36% | 25,192,457 |
| 2026-09-24 | 12.07 | 12.07 | 11.86 | 11.86 | -1.90% | 23,085,674 |
| 2026-09-23 | 12.18 | 12.19 | 12.09 | 12.09 | -0.74% | 13,286,348 |
| 2026-09-22 | 12.15 | 12.22 | 12.12 | 12.18 | +0.41% | 25,411,407 |
| 2026-09-21 | 12.07 | 12.16 | 12.05 | 12.13 | +0.41% | 19,919,050 |
| 2026-09-18 | 11.99 | 12.10 | 11.96 | 12.08 | +1.09% | 18,189,592 |
| 2026-09-17 | 12.08 | 12.12 | 11.94 | 11.95 | -1.48% | 20,328,011 |
| 2026-09-16 | 12.10 | 12.17 | 11.97 | 12.13 | +0.25% | 21,290,702 |
| 2026-09-15 | 12.08 | 12.18 | 11.99 | 12.10 | +0.17% | 23,584,901 |
| 2026-09-14 | 11.90 | 12.20 | 11.81 | 12.08 | +1.43% | 33,315,259 |
| 2026-09-11 | 12.20 | 12.21 | 11.88 | 11.91 | -2.93% | 33,641,962 |
| 2026-09-10 | 12.15 | 12.28 | 12.12 | 12.27 | +0.82% | 19,331,295 |
| 2026-09-09 | 12.23 | 12.23 | 12.13 | 12.17 | -0.65% | 18,631,789 |
| 2026-09-08 | 12.28 | 12.36 | 12.22 | 12.25 | -0.24% | 16,779,985 |
| 2026-09-07 | 12.45 | 12.48 | 12.25 | 12.28 | -1.21% | 23,381,860 |
| 2026-09-04 | 12.37 | 12.53 | 12.37 | 12.43 | +0.40% | 28,125,978 |
| 2026-09-03 | 12.35 | 12.51 | 12.33 | 12.38 | +0.32% | 28,241,231 |
| 2026-09-02 | 12.40 | 12.45 | 12.27 | 12.34 | -1.04% | 25,511,487 |
| 2026-09-01 | 12.32 | 12.49 | 12.28 | 12.47 | +0.89% | 32,116,115 |
| 2026-08-31 | 12.28 | 12.36 | 12.21 | 12.36 | +0.41% | 27,302,220 |
| 2026-08-28 | 12.30 | 12.35 | 12.22 | 12.31 | +0.00% | 22,764,962 |
| 2026-08-27 | 12.20 | 12.32 | 12.16 | 12.31 | +0.49% | 31,592,872 |
| 2026-08-26 | 12.04 | 12.29 | 12.02 | 12.25 | +1.74% | 35,672,104 |
| 2026-08-25 | 12.02 | 12.08 | 11.98 | 12.04 | +0.08% | 13,530,843 |
| 2026-08-24 | 12.05 | 12.11 | 11.96 | 12.03 | -0.33% | 15,978,667 |
| 2026-08-21 | 11.91 | 12.10 | 11.86 | 12.07 | +1.00% | 19,678,485 |
| 2026-08-20 | 11.91 | 11.96 | 11.88 | 11.95 | +0.42% | 14,360,698 |
| 2026-08-19 | 12.03 | 12.05 | 11.87 | 11.90 | -1.24% | 24,699,275 |
| 2026-08-18 | 12.22 | 12.23 | 11.99 | 12.05 | -1.55% | 31,456,758 |
| 2026-08-17 | 12.20 | 12.24 | 12.15 | 12.24 | +0.25% | 16,313,506 |
| 2026-08-14 | 12.34 | 12.38 | 12.19 | 12.21 | -1.13% | 24,607,947 |
| 2026-08-13 | 12.36 | 12.48 | 12.34 | 12.35 | -0.08% | 23,308,569 |
| 2026-08-12 | 12.31 | 12.39 | 12.28 | 12.36 | +0.32% | 17,102,894 |
| 2026-08-11 | 12.40 | 12.43 | 12.30 | 12.32 | -0.73% | 21,679,000 |
| 2026-08-10 | 12.41 | 12.47 | 12.40 | 12.41 | +0.00% | 20,911,922 |
| 2026-08-07 | 12.42 | 12.46 | 12.35 | 12.41 | -0.24% | 25,234,145 |
| 2026-08-06 | 12.58 | 12.61 | 12.40 | 12.44 | -1.58% | 32,302,569 |
| 2026-08-05 | 12.61 | 12.71 | 12.55 | 12.64 | +0.24% | 36,248,178 |
| 2026-08-04 | 12.64 | 12.73 | 12.57 | 12.61 | +0.32% | 31,885,219 |
| 2026-08-03 | 12.53 | 12.64 | 12.49 | 12.57 | -0.48% | 25,474,124 |
| 2026-07-31 | 12.63 | 12.67 | 12.55 | 12.63 | +0.48% | 28,688,256 |
| 2026-07-30 | 12.50 | 12.63 | 12.44 | 12.57 | -0.08% | 30,452,999 |
| 2026-07-29 | 12.32 | 12.60 | 12.32 | 12.58 | +2.11% | 32,478,329 |
| 2026-07-28 | 12.44 | 12.48 | 12.28 | 12.32 | -1.75% | 27,688,106 |
| 2026-07-27 | 12.45 | 12.56 | 12.32 | 12.54 | +0.72% | 25,496,416 |
| 2026-07-24 | 12.81 | 12.83 | 12.43 | 12.45 | -3.19% | 43,266,996 |
| 2026-07-23 | 12.69 | 12.87 | 12.66 | 12.86 | +1.26% | 34,899,042 |
| 2026-07-22 | 12.78 | 12.81 | 12.61 | 12.70 | -1.17% | 37,485,330 |
| 2026-07-21 | 12.77 | 12.98 | 12.68 | 12.85 | +0.47% | 57,537,855 |
| 2026-07-20 | 12.66 | 12.87 | 12.62 | 12.79 | +1.11% | 49,273,148 |
| 2026-07-17 | 12.87 | 13.02 | 12.57 | 12.65 | -1.94% | 56,229,445 |
| 2026-07-16 | 12.95 | 13.04 | 12.85 | 12.90 | -1.45% | 43,731,947 |
| 2026-07-15 | 12.80 | 13.18 | 12.76 | 13.09 | +1.87% | 64,226,464 |
| 2026-07-14 | 12.79 | 12.87 | 12.64 | 12.85 | -1.31% | 38,647,100 |
| 2026-07-13 | 12.87 | 13.05 | 12.78 | 13.02 | +0.62% | 42,686,161 |
| 2026-07-10 | 13.08 | 13.11 | 12.90 | 12.94 | -1.90% | 53,551,422 |
| 2026-07-09 | 13.04 | 13.23 | 12.84 | 13.19 | +1.23% | 53,544,796 |
| 2026-07-08 | 13.15 | 13.22 | 13.00 | 13.03 | -1.14% | 40,055,933 |
| 2026-07-07 | 13.47 | 13.48 | 13.08 | 13.18 | -2.51% | 59,350,241 |
| 2026-07-06 | 13.58 | 13.78 | 13.41 | 13.52 | +0.60% | 85,624,537 |
| 2026-07-03 | 12.96 | 13.82 | 12.92 | 13.44 | +3.78% | 111,018,499 |
| 2026-07-02 | 13.19 | 13.21 | 12.92 | 12.95 | -1.37% | 75,786,355 |
| 2026-07-01 | 12.57 | 13.27 | 12.51 | 13.13 | +4.46% | 113,166,407 |
| 2026-06-30 | 12.50 | 12.69 | 12.38 | 12.57 | -0.16% | 50,082,763 |
| 2026-06-29 | 12.47 | 12.74 | 12.41 | 12.59 | +0.96% | 62,487,361 |
| 2026-06-26 | 12.96 | 13.12 | 12.43 | 12.47 | -4.44% | 85,834,607 |
| 2026-06-25 | 12.62 | 13.19 | 12.49 | 13.05 | +3.41% | 110,907,890 |
| 2026-06-24 | 12.84 | 13.14 | 12.57 | 12.62 | -2.32% | 75,540,643 |
| 2026-06-23 | 13.03 | 13.26 | 12.84 | 12.92 | -0.92% | 100,443,910 |
| 2026-06-22 | 12.08 | 13.05 | 12.05 | 13.04 | +7.86% | 114,878,221 |
| 2026-06-18 | 12.67 | 12.77 | 12.09 | 12.09 | -4.80% | 66,446,225 |
| 2026-06-17 | 12.73 | 12.86 | 12.64 | 12.70 | -0.55% | 36,842,002 |
| 2026-06-16 | 12.59 | 12.80 | 12.54 | 12.77 | +0.79% | 47,869,091 |
| 2026-06-15 | 12.44 | 12.91 | 12.43 | 12.67 | +2.18% | 77,954,732 |
| 2026-06-12 | 11.99 | 12.43 | 11.91 | 12.40 | +3.68% | 67,064,074 |
| 2026-06-11 | 12.01 | 12.19 | 11.88 | 11.96 | -0.91% | 34,914,000 |
| 2026-06-10 | 11.82 | 12.08 | 11.77 | 12.07 | +1.68% | 43,281,487 |
| 2026-06-09 | 11.89 | 11.90 | 11.74 | 11.87 | +0.08% | 26,234,650 |
| 2026-06-08 | 11.90 | 12.04 | 11.78 | 11.86 | -1.98% | 37,740,542 |
| 2026-06-05 | 12.10 | 12.24 | 12.01 | 12.10 | +0.33% | 29,232,668 |
| 2026-06-04 | 12.25 | 12.38 | 11.98 | 12.06 | -2.03% | 39,306,338 |
| 2026-06-03 | 12.31 | 12.43 | 12.22 | 12.31 | -0.57% | 33,101,609 |
| 2026-06-02 | 12.30 | 12.43 | 12.17 | 12.38 | +0.24% | 42,273,374 |
| 2026-06-01 | 12.21 | 12.37 | 12.11 | 12.35 | +0.57% | 39,479,397 |
| 2026-05-29 | 12.10 | 12.44 | 12.10 | 12.28 | +1.24% | 58,851,279 |
| 2026-05-28 | 12.45 | 12.50 | 12.06 | 12.13 | -3.04% | 57,754,129 |
| 2026-05-27 | 12.52 | 12.75 | 12.40 | 12.51 | -0.64% | 48,454,084 |
| 2026-05-26 | 12.22 | 13.04 | 12.15 | 12.59 | +2.94% | 84,590,742 |
| 2026-05-25 | 12.19 | 12.31 | 12.11 | 12.23 | +0.82% | 33,356,567 |
| 2026-05-22 | 12.48 | 12.51 | 12.13 | 12.13 | -2.26% | 51,475,325 |
| 2026-05-21 | 12.57 | 12.97 | 12.41 | 12.41 | -0.64% | 62,413,706 |
| 2026-05-20 | 12.48 | 12.63 | 12.43 | 12.49 | -0.40% | 28,796,051 |
| 2026-05-19 | 12.31 | 12.57 | 12.31 | 12.54 | +2.03% | 36,557,752 |
| 2026-05-18 | 12.35 | 12.46 | 12.23 | 12.29 | -1.05% | 34,301,747 |
| 2026-05-15 | 12.68 | 12.72 | 12.37 | 12.42 | -2.13% | 41,964,810 |
| 2026-05-14 | 12.93 | 13.05 | 12.69 | 12.69 | -1.93% | 48,157,587 |
| 2026-05-13 | 12.96 | 12.99 | 12.78 | 12.94 | -0.46% | 46,543,721 |
| 2026-05-12 | 13.07 | 13.15 | 12.95 | 13.00 | -0.46% | 47,068,962 |
| 2026-05-11 | 12.82 | 13.12 | 12.74 | 13.06 | +1.71% | 61,191,572 |
| 2026-05-08 | 12.90 | 12.93 | 12.78 | 12.84 | -0.85% | 35,199,406 |
| 2026-05-07 | 13.01 | 13.03 | 12.83 | 12.95 | +0.00% | 41,688,315 |
| 2026-05-06 | 12.83 | 12.97 | 12.77 | 12.95 | +1.33% | 53,481,905 |
| 2026-04-30 | 12.80 | 12.98 | 12.65 | 12.78 | -1.16% | 57,664,467 |
| 2026-04-29 | 12.67 | 12.93 | 12.61 | 12.93 | +2.05% | 49,517,626 |
| 2026-04-28 | 12.39 | 12.81 | 12.39 | 12.67 | +2.43% | 67,991,954 |
| 2026-04-27 | 12.40 | 12.52 | 12.33 | 12.37 | -0.40% | 31,587,719 |
| 2026-04-24 | 12.55 | 12.57 | 12.38 | 12.42 | -1.19% | 26,832,517 |
| 2026-04-23 | 12.64 | 12.73 | 12.54 | 12.57 | -0.79% | 32,269,943 |
| 2026-04-22 | 12.70 | 12.86 | 12.61 | 12.67 | -0.47% | 46,505,717 |
| 2026-04-21 | 12.86 | 12.86 | 12.64 | 12.73 | -1.01% | 30,742,623 |
| 2026-04-20 | 12.93 | 12.94 | 12.82 | 12.86 | -0.46% | 31,805,961 |
| 2026-04-17 | 12.97 | 12.97 | 12.82 | 12.92 | -0.46% | 32,627,887 |
| 2026-04-16 | 13.05 | 13.10 | 12.96 | 12.98 | -0.08% | 35,724,032 |
| 2026-04-15 | 13.14 | 13.15 | 12.98 | 12.99 | -0.61% | 23,363,620 |
| 2026-04-14 | 13.10 | 13.13 | 12.91 | 13.07 | +0.62% | 27,108,472 |
| 2026-04-13 | 12.93 | 13.13 | 12.86 | 12.99 | -0.15% | 41,122,855 |
| 2026-04-10 | 12.81 | 13.31 | 12.81 | 13.01 | +2.76% | 68,697,728 |
| 2026-04-09 | 12.77 | 12.79 | 12.62 | 12.66 | -2.16% | 25,426,084 |
| 2026-04-08 | 12.69 | 12.97 | 12.61 | 12.94 | +4.19% | 49,768,485 |
| 2026-04-07 | 12.49 | 12.53 | 12.34 | 12.42 | -0.56% | 24,743,008 |
| 2026-04-03 | 12.65 | 12.70 | 12.46 | 12.49 | -1.11% | 26,473,886 |
| 2026-04-02 | 12.79 | 12.87 | 12.55 | 12.63 | -1.79% | 40,146,366 |
| 2026-04-01 | 12.87 | 12.93 | 12.76 | 12.86 | +0.94% | 42,455,677 |
| 2026-03-31 | 13.20 | 13.25 | 12.67 | 12.74 | -4.85% | 93,805,708 |
| 2026-03-30 | 13.32 | 13.46 | 13.27 | 13.39 | -0.74% | 29,040,724 |
| 2026-03-27 | 13.09 | 13.56 | 13.06 | 13.49 | +2.35% | 46,925,401 |
| 2026-03-26 | 13.41 | 13.47 | 13.15 | 13.18 | -1.64% | 28,662,772 |
| 2026-03-25 | 13.28 | 13.48 | 13.23 | 13.40 | +1.28% | 33,034,383 |
| 2026-03-24 | 13.35 | 13.38 | 13.12 | 13.23 | +0.61% | 34,733,717 |
| 2026-03-23 | 13.59 | 13.59 | 13.09 | 13.15 | -4.36% | 48,977,345 |
| 2026-03-20 | 13.93 | 13.97 | 13.73 | 13.75 | -1.01% | 29,110,950 |
| 2026-03-19 | 14.00 | 14.07 | 13.88 | 13.89 | -1.63% | 32,653,024 |
| 2026-03-18 | 14.15 | 14.15 | 13.99 | 14.12 | +0.00% | 29,254,087 |
| 2026-03-17 | 14.01 | 14.41 | 13.98 | 14.12 | +0.93% | 54,884,534 |
| 2026-03-16 | 14.03 | 14.04 | 13.92 | 13.99 | -0.36% | 26,401,106 |
| 2026-03-13 | 14.05 | 14.26 | 13.99 | 14.04 | -0.35% | 38,042,037 |
| 2026-03-12 | 14.10 | 14.17 | 14.02 | 14.09 | -0.28% | 24,556,213 |
| 2026-03-11 | 14.10 | 14.15 | 14.02 | 14.13 | +0.28% | 25,039,510 |
| 2026-03-10 | 14.11 | 14.17 | 14.03 | 14.09 | +0.50% | 23,706,473 |
| 2026-03-09 | 14.00 | 14.05 | 13.92 | 14.02 | -1.34% | 27,984,761 |
| 2026-03-06 | 14.00 | 14.26 | 14.00 | 14.21 | +1.00% | 29,001,860 |
| 2026-03-05 | 14.10 | 14.16 | 14.01 | 14.07 | +0.93% | 28,671,935 |
| 2026-03-04 | 14.31 | 14.32 | 13.91 | 13.94 | -3.06% | 55,393,093 |
| 2026-03-03 | 14.38 | 14.60 | 14.34 | 14.38 | +0.00% | 51,833,796 |
| 2026-03-02 | 14.50 | 14.52 | 14.26 | 14.38 | -1.57% | 47,174,560 |
| 2026-02-27 | 14.61 | 14.75 | 14.59 | 14.61 | -0.20% | 32,306,476 |
| 2026-02-26 | 14.73 | 14.74 | 14.58 | 14.64 | -0.41% | 33,168,827 |
| 2026-02-25 | 14.84 | 15.04 | 14.66 | 14.70 | -0.88% | 68,974,159 |
| 2026-02-24 | 14.94 | 14.94 | 14.81 | 14.83 | +0.00% | 25,373,884 |
| 2026-02-13 | 15.01 | 15.11 | 14.83 | 14.83 | -1.13% | 30,747,039 |
| 2026-02-12 | 15.10 | 15.13 | 14.99 | 15.00 | -0.79% | 29,190,558 |
| 2026-02-11 | 15.22 | 15.23 | 15.11 | 15.12 | -0.59% | 25,512,589 |
| 2026-02-10 | 15.21 | 15.28 | 15.16 | 15.21 | -0.07% | 22,722,015 |
| 2026-02-09 | 15.21 | 15.25 | 15.10 | 15.22 | +0.46% | 26,843,716 |
| 2026-02-06 | 15.31 | 15.36 | 15.15 | 15.15 | -1.43% | 29,954,308 |
| 2026-02-05 | 15.30 | 15.46 | 15.24 | 15.37 | +0.33% | 38,913,551 |
| 2026-02-04 | 15.10 | 15.40 | 15.04 | 15.32 | +1.39% | 47,409,031 |
| 2026-02-03 | 15.12 | 15.18 | 14.94 | 15.11 | +0.00% | 50,066,677 |
| 2026-02-02 | 14.97 | 15.42 | 14.94 | 15.11 | +0.60% | 63,913,743 |
| 2026-01-30 | 15.16 | 15.26 | 15.01 | 15.02 | -1.57% | 40,421,097 |
| 2026-01-29 | 14.94 | 15.26 | 14.77 | 15.26 | +1.94% | 79,475,255 |
| 2026-01-28 | 15.18 | 15.24 | 14.95 | 14.97 | -1.06% | 53,926,367 |
| 2026-01-27 | 15.29 | 15.30 | 15.05 | 15.13 | -1.30% | 42,287,677 |
| 2026-01-26 | 15.29 | 15.47 | 15.27 | 15.33 | +0.07% | 55,861,610 |
| 2026-01-23 | 15.41 | 15.42 | 15.28 | 15.32 | -0.45% | 41,604,284 |
| 2026-01-22 | 15.38 | 15.50 | 15.36 | 15.39 | +0.13% | 29,747,191 |
| 2026-01-21 | 15.45 | 15.47 | 15.35 | 15.37 | -0.90% | 39,057,548 |
| 2026-01-20 | 15.44 | 15.53 | 15.40 | 15.51 | +0.52% | 29,088,484 |
| 2026-01-19 | 15.54 | 15.57 | 15.40 | 15.43 | -0.90% | 41,984,011 |
| 2026-01-16 | 15.78 | 15.82 | 15.55 | 15.57 | -0.70% | 45,757,633 |
| 2026-01-15 | 15.91 | 15.97 | 15.65 | 15.68 | -1.88% | 64,330,354 |
| 2026-01-14 | 16.06 | 16.35 | 15.91 | 15.98 | -0.50% | 75,019,755 |
| 2026-01-13 | 16.28 | 16.36 | 16.01 | 16.06 | -1.17% | 52,950,479 |
| 2026-01-12 | 16.01 | 16.27 | 15.96 | 16.25 | +1.06% | 58,250,999 |
| 2026-01-09 | 16.07 | 16.15 | 15.98 | 16.08 | +0.25% | 42,037,449 |
| 2026-01-08 | 16.27 | 16.27 | 15.97 | 16.04 | -1.84% | 48,494,783 |
| 2026-01-07 | 16.53 | 16.55 | 16.22 | 16.34 | -0.85% | 53,546,385 |
| 2026-01-06 | 16.05 | 16.49 | 16.00 | 16.48 | +2.74% | 83,629,229 |
| 2026-01-05 | 15.75 | 16.08 | 15.74 | 16.04 | +2.04% | 57,623,336 |
| 2025-12-31 | 15.83 | 15.93 | 15.70 | 15.72 | -0.63% | 32,750,504 |
| 2025-12-30 | 15.89 | 15.96 | 15.78 | 15.82 | -0.63% | 32,611,929 |
| 2025-12-29 | 15.98 | 16.07 | 15.89 | 15.92 | -0.50% | 24,824,076 |
| 2025-12-26 | 15.98 | 16.14 | 15.90 | 16.00 | +0.31% | 37,850,410 |
| 2025-12-25 | 15.79 | 15.99 | 15.77 | 15.95 | +0.95% | 33,183,811 |
| 2025-12-24 | 15.72 | 15.82 | 15.68 | 15.80 | +0.51% | 25,764,233 |
| 2025-12-23 | 15.84 | 15.89 | 15.70 | 15.72 | -0.76% | 27,590,643 |
| 2025-12-22 | 15.90 | 15.94 | 15.82 | 15.84 | -0.38% | 26,544,397 |
| 2025-12-19 | 15.81 | 16.01 | 15.80 | 15.90 | +0.32% | 27,905,316 |
| 2025-12-18 | 16.11 | 16.16 | 15.83 | 15.85 | -1.92% | 46,747,993 |
| 2025-12-17 | 15.86 | 16.29 | 15.80 | 16.16 | +1.83% | 46,099,145 |
| 2025-12-16 | 15.88 | 16.06 | 15.80 | 15.87 | -0.38% | 27,773,026 |
| 2025-12-15 | 15.75 | 16.13 | 15.71 | 15.93 | +0.19% | 32,893,283 |
| 2025-12-12 | 15.71 | 15.94 | 15.68 | 15.90 | +1.15% | 31,301,430 |
| 2025-12-11 | 15.94 | 15.97 | 15.69 | 15.72 | -1.38% | 26,065,717 |
| 2025-12-10 | 15.85 | 16.04 | 15.77 | 15.94 | -0.06% | 25,402,873 |
| 2025-12-09 | 16.08 | 16.14 | 15.87 | 15.95 | -1.66% | 35,557,013 |
| 2025-12-08 | 16.26 | 16.43 | 16.11 | 16.22 | +1.63% | 67,797,684 |
| 2025-12-05 | 15.68 | 16.11 | 15.56 | 15.96 | +1.79% | 54,175,056 |
| 2025-12-04 | 15.70 | 15.78 | 15.63 | 15.68 | +0.00% | 22,874,687 |
| 2025-12-03 | 15.79 | 15.85 | 15.66 | 15.68 | -0.51% | 21,561,683 |
| 2025-12-02 | 15.91 | 15.94 | 15.75 | 15.76 | -1.19% | 22,173,081 |
| 2025-12-01 | 15.89 | 15.95 | 15.84 | 15.95 | +0.31% | 25,569,030 |
| 2025-11-28 | 15.85 | 15.90 | 15.73 | 15.90 | +0.25% | 19,982,759 |
| 2025-11-27 | 15.80 | 15.96 | 15.79 | 15.86 | +0.13% | 21,053,207 |
| 2025-11-26 | 15.84 | 15.91 | 15.80 | 15.84 | +0.06% | 21,246,716 |
| 2025-11-25 | 15.91 | 16.01 | 15.81 | 15.83 | -0.38% | 38,368,690 |
| 2025-11-24 | 15.88 | 15.98 | 15.77 | 15.89 | +0.06% | 27,230,820 |
| 2025-11-21 | 16.25 | 16.37 | 15.80 | 15.88 | -3.58% | 53,160,533 |
| 2025-11-20 | 17.20 | 17.20 | 16.44 | 16.47 | -0.30% | 67,556,630 |
| 2025-11-19 | 16.52 | 16.65 | 16.48 | 16.52 | +0.00% | 19,962,174 |
| 2025-11-18 | 16.50 | 16.68 | 16.47 | 16.52 | +0.00% | 23,652,351 |
| 2025-11-17 | 16.70 | 16.76 | 16.45 | 16.52 | -1.96% | 25,735,165 |
| 2025-11-14 | 17.00 | 17.03 | 16.85 | 16.85 | -1.35% | 23,307,998 |
| 2025-11-13 | 16.92 | 17.10 | 16.92 | 17.08 | +0.83% | 24,007,142 |
| 2025-11-12 | 17.15 | 17.15 | 16.88 | 16.94 | -1.05% | 31,322,010 |
| 2025-11-11 | 17.35 | 17.43 | 17.10 | 17.12 | -1.38% | 32,300,032 |
| 2025-11-10 | 17.20 | 17.43 | 17.12 | 17.36 | +0.52% | 38,926,120 |
| 2025-11-07 | 17.40 | 17.40 | 17.25 | 17.27 | -1.14% | 26,930,493 |
| 2025-11-06 | 17.29 | 17.52 | 17.28 | 17.47 | +1.22% | 32,406,062 |
| 2025-11-05 | 17.34 | 17.38 | 17.25 | 17.26 | -0.80% | 30,829,088 |
| 2025-11-04 | 17.52 | 17.55 | 17.32 | 17.40 | -0.97% | 27,188,329 |
| 2025-11-03 | 17.52 | 17.62 | 17.29 | 17.57 | -0.06% | 38,827,648 |
| 2025-10-31 | 17.82 | 17.86 | 17.56 | 17.58 | -0.68% | 41,514,917 |
| 2025-10-30 | 18.08 | 18.10 | 17.68 | 17.70 | -2.43% | 56,749,766 |
| 2025-10-29 | 17.81 | 18.20 | 17.81 | 18.14 | +1.62% | 47,297,199 |
| 2025-10-28 | 18.10 | 18.12 | 17.81 | 17.85 | -1.27% | 38,020,928 |
| 2025-10-27 | 18.08 | 18.24 | 17.90 | 18.08 | +1.29% | 65,781,331 |
| 2025-10-24 | 17.79 | 17.90 | 17.61 | 17.85 | +0.45% | 41,657,378 |
| 2025-10-23 | 17.71 | 17.79 | 17.40 | 17.77 | +0.34% | 36,964,719 |
| 2025-10-22 | 17.79 | 17.82 | 17.64 | 17.71 | -0.84% | 26,175,889 |
| 2025-10-21 | 17.82 | 18.10 | 17.76 | 17.86 | +0.56% | 42,263,306 |
| 2025-10-20 | 18.05 | 18.15 | 17.71 | 17.76 | -0.62% | 40,561,820 |
| 2025-10-17 | 18.18 | 18.40 | 17.85 | 17.87 | -1.81% | 62,494,548 |
| 2025-10-16 | 17.97 | 18.46 | 17.88 | 18.20 | +0.94% | 79,440,647 |
| 2025-10-15 | 17.86 | 18.08 | 17.62 | 18.03 | +1.29% | 60,202,854 |
| 2025-10-14 | 17.86 | 18.18 | 17.70 | 17.80 | +0.34% | 59,361,009 |
| 2025-10-13 | 17.37 | 17.81 | 17.35 | 17.74 | -0.95% | 52,823,522 |
| 2025-10-10 | 17.79 | 18.19 | 17.72 | 17.91 | +0.45% | 68,956,001 |
| 2025-10-09 | 17.69 | 17.87 | 17.46 | 17.83 | +0.34% | 61,876,065 |
| 2025-09-30 | 17.70 | 17.92 | 17.62 | 17.77 | -0.06% | 65,785,095 |
| 2025-09-29 | 16.90 | 18.12 | 16.89 | 17.78 | +4.65% | 127,532,032 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+7.55%). Worst month: Nov (-9.50%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is China Galaxy Securities Co Ltd Class A's (601881.SHG) latest close?
11.90 on 2026-10-16, from the Closelook data lake's daily price record.
What is 601881.SHG's 52-week high and low?
18.46 high and 11.35 low over the trailing 52 weeks, as of 2026-10-16.
What is China Galaxy Securities Co Ltd Class A's strongest and weakest month historically?
Historically, 601881.SHG's strongest calendar month has been Feb (average +7.55%) and its weakest Nov (average -9.50%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 431 daily bars in the Closelook data lake.