Skip to content
SSE stocks: 168Advancing: 51Declining: 112Currency: CNY
Open Tradzy

China Galaxy Securities Co., Ltd. (601881) Price History

Daily open, high, low, close and volume for China Galaxy Securities Co., Ltd. (601881) from 2025-10-09 to 2026-10-09, newest first.

‹ 601881 price and chart
DateOpenHighLowCloseVolume
2026-10-09CNY 11.38CNY 11.66CNY 11.37CNY 11.6024,150,088
2026-10-08CNY 11.56CNY 11.61CNY 11.35CNY 11.4023,948,988
2026-09-30CNY 11.55CNY 11.61CNY 11.50CNY 11.5916,652,526
2026-09-29CNY 11.57CNY 11.65CNY 11.51CNY 11.5117,484,489
2026-09-28CNY 11.83CNY 11.85CNY 11.57CNY 11.5825,192,457
2026-09-24CNY 12.07CNY 12.07CNY 11.86CNY 11.8623,085,674
2026-09-23CNY 12.18CNY 12.19CNY 12.09CNY 12.0913,286,348
2026-09-22CNY 12.15CNY 12.22CNY 12.12CNY 12.1825,411,407
2026-09-21CNY 12.07CNY 12.16CNY 12.05CNY 12.1319,919,050
2026-09-18CNY 11.99CNY 12.10CNY 11.96CNY 12.0818,189,592
2026-09-17CNY 12.08CNY 12.12CNY 11.94CNY 11.9520,328,011
2026-09-16CNY 12.10CNY 12.17CNY 11.97CNY 12.1321,290,702
2026-09-15CNY 12.08CNY 12.18CNY 11.99CNY 12.1023,584,901
2026-09-14CNY 11.90CNY 12.20CNY 11.81CNY 12.0833,315,259
2026-09-11CNY 12.20CNY 12.21CNY 11.88CNY 11.9133,641,962
2026-09-10CNY 12.15CNY 12.28CNY 12.12CNY 12.2719,331,295
2026-09-09CNY 12.23CNY 12.23CNY 12.13CNY 12.1718,631,789
2026-09-08CNY 12.28CNY 12.36CNY 12.22CNY 12.2516,779,985
2026-09-07CNY 12.45CNY 12.48CNY 12.25CNY 12.2823,381,860
2026-09-04CNY 12.37CNY 12.53CNY 12.37CNY 12.4328,125,978
2026-09-03CNY 12.35CNY 12.51CNY 12.33CNY 12.3828,241,231
2026-09-02CNY 12.40CNY 12.45CNY 12.27CNY 12.3425,511,487
2026-09-01CNY 12.32CNY 12.49CNY 12.28CNY 12.4732,116,115
2026-08-31CNY 12.28CNY 12.36CNY 12.21CNY 12.3627,302,220
2026-08-28CNY 12.30CNY 12.35CNY 12.22CNY 12.3122,764,962
2026-08-27CNY 12.20CNY 12.32CNY 12.16CNY 12.3131,592,872
2026-08-26CNY 12.04CNY 12.29CNY 12.02CNY 12.2535,672,104
2026-08-25CNY 12.02CNY 12.08CNY 11.98CNY 12.0413,530,843
2026-08-24CNY 12.05CNY 12.11CNY 11.96CNY 12.0315,978,667
2026-08-21CNY 11.91CNY 12.10CNY 11.86CNY 12.0719,678,485
2026-08-20CNY 11.91CNY 11.96CNY 11.88CNY 11.9514,360,698
2026-08-19CNY 12.03CNY 12.05CNY 11.87CNY 11.9024,699,275
2026-08-18CNY 12.22CNY 12.23CNY 11.99CNY 12.0531,456,758
2026-08-17CNY 12.20CNY 12.24CNY 12.15CNY 12.2416,313,506
2026-08-14CNY 12.34CNY 12.38CNY 12.19CNY 12.2124,607,947
2026-08-13CNY 12.36CNY 12.48CNY 12.34CNY 12.3523,308,569
2026-08-12CNY 12.31CNY 12.39CNY 12.28CNY 12.3617,102,894
2026-08-11CNY 12.40CNY 12.43CNY 12.30CNY 12.3221,679,000
2026-08-10CNY 12.41CNY 12.47CNY 12.40CNY 12.4120,911,922
2026-08-07CNY 12.42CNY 12.46CNY 12.35CNY 12.4125,234,145
2026-08-06CNY 12.58CNY 12.61CNY 12.40CNY 12.4432,302,569
2026-08-05CNY 12.61CNY 12.71CNY 12.55CNY 12.6436,248,178
2026-08-04CNY 12.64CNY 12.73CNY 12.57CNY 12.6131,885,219
2026-08-03CNY 12.53CNY 12.64CNY 12.49CNY 12.5725,474,124
2026-07-31CNY 12.63CNY 12.67CNY 12.55CNY 12.6328,688,256
2026-07-30CNY 12.50CNY 12.63CNY 12.44CNY 12.5730,452,999
2026-07-29CNY 12.32CNY 12.60CNY 12.32CNY 12.5832,478,329
2026-07-28CNY 12.44CNY 12.48CNY 12.28CNY 12.3227,688,106
2026-07-27CNY 12.45CNY 12.56CNY 12.32CNY 12.5425,496,416
2026-07-24CNY 12.81CNY 12.83CNY 12.43CNY 12.4543,266,996
2026-07-23CNY 12.69CNY 12.87CNY 12.66CNY 12.8634,899,042
2026-07-22CNY 12.78CNY 12.81CNY 12.61CNY 12.7037,485,330
2026-07-21CNY 12.77CNY 12.98CNY 12.68CNY 12.8557,537,855
2026-07-20CNY 12.66CNY 12.87CNY 12.62CNY 12.7949,273,148
2026-07-17CNY 12.87CNY 13.02CNY 12.57CNY 12.6556,229,445
2026-07-16CNY 12.95CNY 13.04CNY 12.85CNY 12.9043,731,947
2026-07-15CNY 12.80CNY 13.18CNY 12.76CNY 13.0964,226,464
2026-07-14CNY 12.79CNY 12.87CNY 12.64CNY 12.8538,647,100
2026-07-13CNY 12.87CNY 13.05CNY 12.78CNY 13.0242,686,161
2026-07-10CNY 13.08CNY 13.11CNY 12.90CNY 12.9453,551,422
2026-07-09CNY 13.04CNY 13.23CNY 12.84CNY 13.1953,544,796
2026-07-08CNY 13.15CNY 13.22CNY 13.00CNY 13.0340,055,933
2026-07-07CNY 13.47CNY 13.48CNY 13.08CNY 13.1859,350,241
2026-07-06CNY 13.58CNY 13.78CNY 13.41CNY 13.5285,624,537
2026-07-03CNY 12.96CNY 13.82CNY 12.92CNY 13.44111,018,500
2026-07-02CNY 13.19CNY 13.21CNY 12.92CNY 12.9575,786,355
2026-07-01CNY 12.57CNY 13.27CNY 12.51CNY 13.13113,166,410
2026-06-30CNY 12.50CNY 12.69CNY 12.38CNY 12.5750,082,763
2026-06-29CNY 12.47CNY 12.74CNY 12.41CNY 12.5962,487,361
2026-06-26CNY 12.96CNY 13.12CNY 12.43CNY 12.4785,834,607
2026-06-25CNY 12.62CNY 13.19CNY 12.49CNY 13.05110,907,890
2026-06-24CNY 12.84CNY 13.14CNY 12.57CNY 12.6275,540,643
2026-06-23CNY 13.03CNY 13.26CNY 12.84CNY 12.92100,443,910
2026-06-22CNY 12.08CNY 13.05CNY 12.05CNY 13.04114,878,220
2026-06-18CNY 12.67CNY 12.77CNY 12.09CNY 12.0966,446,225
2026-06-17CNY 12.73CNY 12.86CNY 12.64CNY 12.7036,842,002
2026-06-16CNY 12.59CNY 12.80CNY 12.54CNY 12.7747,869,091
2026-06-15CNY 12.44CNY 12.91CNY 12.43CNY 12.6777,954,732
2026-06-12CNY 11.99CNY 12.43CNY 11.91CNY 12.4067,064,074
2026-06-11CNY 12.01CNY 12.19CNY 11.88CNY 11.9634,914,000
2026-06-10CNY 11.82CNY 12.08CNY 11.77CNY 12.0743,281,487
2026-06-09CNY 11.89CNY 11.90CNY 11.74CNY 11.8726,234,650
2026-06-08CNY 11.90CNY 12.04CNY 11.78CNY 11.8637,740,542
2026-06-05CNY 12.10CNY 12.24CNY 12.01CNY 12.1029,232,668
2026-06-04CNY 12.25CNY 12.38CNY 11.98CNY 12.0639,306,338
2026-06-03CNY 12.31CNY 12.43CNY 12.22CNY 12.3133,101,609
2026-06-02CNY 12.30CNY 12.43CNY 12.17CNY 12.3842,273,374
2026-06-01CNY 12.21CNY 12.37CNY 12.11CNY 12.3539,479,397
2026-05-29CNY 12.10CNY 12.44CNY 12.10CNY 12.2858,851,279
2026-05-28CNY 12.45CNY 12.50CNY 12.06CNY 12.1357,754,129
2026-05-27CNY 12.52CNY 12.75CNY 12.40CNY 12.5148,454,084
2026-05-26CNY 12.22CNY 13.04CNY 12.15CNY 12.5984,590,742
2026-05-25CNY 12.19CNY 12.31CNY 12.11CNY 12.2333,356,567
2026-05-22CNY 12.48CNY 12.51CNY 12.13CNY 12.1351,475,325
2026-05-21CNY 12.57CNY 12.97CNY 12.41CNY 12.4162,413,706
2026-05-20CNY 12.48CNY 12.63CNY 12.43CNY 12.4928,796,051
2026-05-19CNY 12.31CNY 12.57CNY 12.31CNY 12.5436,557,752
2026-05-18CNY 12.35CNY 12.46CNY 12.23CNY 12.2934,301,747
2026-05-15CNY 12.68CNY 12.72CNY 12.37CNY 12.4241,964,810
2026-05-14CNY 12.93CNY 13.05CNY 12.69CNY 12.6948,157,587
2026-05-13CNY 12.96CNY 12.99CNY 12.78CNY 12.9446,543,721
2026-05-12CNY 13.07CNY 13.15CNY 12.95CNY 13.0047,068,962
2026-05-11CNY 12.82CNY 13.12CNY 12.74CNY 13.0661,191,572
2026-05-08CNY 12.90CNY 12.93CNY 12.78CNY 12.8435,199,406
2026-05-07CNY 13.01CNY 13.03CNY 12.83CNY 12.9541,688,315
2026-05-06CNY 12.83CNY 12.97CNY 12.77CNY 12.9553,481,905
2026-04-30CNY 12.80CNY 12.98CNY 12.65CNY 12.7857,664,467
2026-04-29CNY 12.67CNY 12.93CNY 12.61CNY 12.9349,517,626
2026-04-28CNY 12.39CNY 12.81CNY 12.39CNY 12.6767,991,954
2026-04-27CNY 12.40CNY 12.52CNY 12.33CNY 12.3731,587,719
2026-04-24CNY 12.55CNY 12.57CNY 12.38CNY 12.4226,832,517
2026-04-23CNY 12.64CNY 12.73CNY 12.54CNY 12.5732,269,943
2026-04-22CNY 12.70CNY 12.86CNY 12.61CNY 12.6746,505,717
2026-04-21CNY 12.86CNY 12.86CNY 12.64CNY 12.7330,742,623
2026-04-20CNY 12.93CNY 12.94CNY 12.82CNY 12.8631,805,961
2026-04-17CNY 12.97CNY 12.97CNY 12.82CNY 12.9232,627,887
2026-04-16CNY 13.05CNY 13.10CNY 12.96CNY 12.9835,724,032
2026-04-15CNY 13.14CNY 13.15CNY 12.98CNY 12.9923,363,620
2026-04-14CNY 13.10CNY 13.13CNY 12.91CNY 13.0727,108,472
2026-04-13CNY 12.93CNY 13.13CNY 12.86CNY 12.9941,122,855
2026-04-10CNY 12.81CNY 13.31CNY 12.81CNY 13.0168,697,728
2026-04-09CNY 12.77CNY 12.79CNY 12.62CNY 12.6625,426,084
2026-04-08CNY 12.69CNY 12.97CNY 12.61CNY 12.9449,768,485
2026-04-07CNY 12.49CNY 12.53CNY 12.34CNY 12.4224,743,008
2026-04-03CNY 12.65CNY 12.70CNY 12.46CNY 12.4926,473,886
2026-04-02CNY 12.79CNY 12.87CNY 12.55CNY 12.6340,146,366
2026-04-01CNY 12.87CNY 12.93CNY 12.76CNY 12.8642,455,677
2026-03-31CNY 13.20CNY 13.25CNY 12.67CNY 12.7493,805,708
2026-03-30CNY 13.32CNY 13.46CNY 13.27CNY 13.3929,040,724
2026-03-27CNY 13.09CNY 13.56CNY 13.06CNY 13.4946,925,401
2026-03-26CNY 13.41CNY 13.47CNY 13.15CNY 13.1828,662,772
2026-03-25CNY 13.28CNY 13.48CNY 13.23CNY 13.4033,034,383
2026-03-24CNY 13.35CNY 13.38CNY 13.12CNY 13.2334,733,717
2026-03-23CNY 13.59CNY 13.59CNY 13.09CNY 13.1548,977,345
2026-03-20CNY 13.93CNY 13.97CNY 13.73CNY 13.7529,110,950
2026-03-19CNY 14.00CNY 14.07CNY 13.88CNY 13.8932,653,024
2026-03-18CNY 14.15CNY 14.15CNY 13.99CNY 14.1229,254,087
2026-03-17CNY 14.01CNY 14.41CNY 13.98CNY 14.1254,884,534
2026-03-16CNY 14.03CNY 14.04CNY 13.92CNY 13.9926,401,106
2026-03-13CNY 14.05CNY 14.26CNY 13.99CNY 14.0438,042,037
2026-03-12CNY 14.10CNY 14.17CNY 14.02CNY 14.0924,556,213
2026-03-11CNY 14.10CNY 14.15CNY 14.02CNY 14.1325,039,510
2026-03-10CNY 14.11CNY 14.17CNY 14.03CNY 14.0923,706,473
2026-03-09CNY 14.00CNY 14.05CNY 13.92CNY 14.0227,984,761
2026-03-06CNY 14.00CNY 14.26CNY 14.00CNY 14.2129,001,860
2026-03-05CNY 14.10CNY 14.16CNY 14.01CNY 14.0728,671,935
2026-03-04CNY 14.31CNY 14.32CNY 13.91CNY 13.9455,393,093
2026-03-03CNY 14.38CNY 14.60CNY 14.34CNY 14.3851,833,796
2026-03-02CNY 14.50CNY 14.52CNY 14.26CNY 14.3847,174,560
2026-02-27CNY 14.61CNY 14.75CNY 14.59CNY 14.6132,306,476
2026-02-26CNY 14.73CNY 14.74CNY 14.58CNY 14.6433,168,827
2026-02-25CNY 14.84CNY 15.04CNY 14.66CNY 14.7068,974,159
2026-02-24CNY 14.94CNY 14.94CNY 14.81CNY 14.8325,373,884
2026-02-13CNY 15.01CNY 15.11CNY 14.83CNY 14.8330,747,039
2026-02-12CNY 15.10CNY 15.13CNY 14.99CNY 15.0029,190,558
2026-02-11CNY 15.22CNY 15.23CNY 15.11CNY 15.1225,512,589
2026-02-10CNY 15.21CNY 15.28CNY 15.16CNY 15.2122,722,015
2026-02-09CNY 15.21CNY 15.25CNY 15.10CNY 15.2226,843,716
2026-02-06CNY 15.31CNY 15.36CNY 15.15CNY 15.1529,954,308
2026-02-05CNY 15.30CNY 15.46CNY 15.24CNY 15.3738,913,551
2026-02-04CNY 15.10CNY 15.40CNY 15.04CNY 15.3247,409,031
2026-02-03CNY 15.12CNY 15.18CNY 14.94CNY 15.1150,066,677
2026-02-02CNY 14.97CNY 15.42CNY 14.94CNY 15.1163,913,743
2026-01-30CNY 15.16CNY 15.26CNY 15.01CNY 15.0240,421,097
2026-01-29CNY 14.94CNY 15.26CNY 14.77CNY 15.2679,475,255
2026-01-28CNY 15.18CNY 15.24CNY 14.95CNY 14.9753,926,367
2026-01-27CNY 15.29CNY 15.30CNY 15.05CNY 15.1342,287,677
2026-01-26CNY 15.29CNY 15.47CNY 15.27CNY 15.3355,861,610
2026-01-23CNY 15.41CNY 15.42CNY 15.28CNY 15.3241,604,284
2026-01-22CNY 15.38CNY 15.50CNY 15.36CNY 15.3929,747,191
2026-01-21CNY 15.45CNY 15.47CNY 15.35CNY 15.3739,057,548
2026-01-20CNY 15.44CNY 15.53CNY 15.40CNY 15.5129,088,484
2026-01-19CNY 15.54CNY 15.57CNY 15.40CNY 15.4341,984,011
2026-01-16CNY 15.78CNY 15.82CNY 15.55CNY 15.5745,757,633
2026-01-15CNY 15.91CNY 15.97CNY 15.65CNY 15.6864,330,354
2026-01-14CNY 16.06CNY 16.35CNY 15.91CNY 15.9875,019,755
2026-01-13CNY 16.28CNY 16.36CNY 16.01CNY 16.0652,950,479
2026-01-12CNY 16.01CNY 16.27CNY 15.96CNY 16.2558,250,999
2026-01-09CNY 16.07CNY 16.15CNY 15.98CNY 16.0842,037,449
2026-01-08CNY 16.27CNY 16.27CNY 15.97CNY 16.0448,494,783
2026-01-07CNY 16.53CNY 16.55CNY 16.22CNY 16.3453,546,385
2026-01-06CNY 16.05CNY 16.49CNY 16.00CNY 16.4883,629,229
2026-01-05CNY 15.75CNY 16.08CNY 15.74CNY 16.0457,623,336
2025-12-31CNY 15.83CNY 15.93CNY 15.70CNY 15.7232,750,504
2025-12-30CNY 15.89CNY 15.96CNY 15.78CNY 15.8232,611,929
2025-12-29CNY 15.98CNY 16.07CNY 15.89CNY 15.9224,824,076
2025-12-26CNY 15.98CNY 16.14CNY 15.90CNY 16.0037,850,410
2025-12-25CNY 15.79CNY 15.99CNY 15.77CNY 15.9533,183,811
2025-12-24CNY 15.72CNY 15.82CNY 15.68CNY 15.8025,764,233
2025-12-23CNY 15.84CNY 15.89CNY 15.70CNY 15.7227,590,643
2025-12-22CNY 15.90CNY 15.94CNY 15.82CNY 15.8426,544,397
2025-12-19CNY 15.81CNY 16.01CNY 15.80CNY 15.9027,905,316
2025-12-18CNY 16.11CNY 16.16CNY 15.83CNY 15.8546,747,993
2025-12-17CNY 15.86CNY 16.29CNY 15.80CNY 16.1646,099,145
2025-12-16CNY 15.88CNY 16.06CNY 15.80CNY 15.8727,773,026
2025-12-15CNY 15.75CNY 16.13CNY 15.71CNY 15.9332,893,283
2025-12-12CNY 15.71CNY 15.94CNY 15.68CNY 15.9031,301,430
2025-12-11CNY 15.94CNY 15.97CNY 15.69CNY 15.7226,065,717
2025-12-10CNY 15.85CNY 16.04CNY 15.77CNY 15.9425,402,873
2025-12-09CNY 16.08CNY 16.14CNY 15.87CNY 15.9535,557,013
2025-12-08CNY 16.26CNY 16.43CNY 16.11CNY 16.2267,797,684
2025-12-05CNY 15.68CNY 16.11CNY 15.56CNY 15.9654,175,056
2025-12-04CNY 15.70CNY 15.78CNY 15.63CNY 15.6822,874,687
2025-12-03CNY 15.79CNY 15.85CNY 15.66CNY 15.6821,561,683
2025-12-02CNY 15.91CNY 15.94CNY 15.75CNY 15.7622,173,081
2025-12-01CNY 15.89CNY 15.95CNY 15.84CNY 15.9525,569,030
2025-11-28CNY 15.85CNY 15.90CNY 15.73CNY 15.9019,982,759
2025-11-27CNY 15.80CNY 15.96CNY 15.79CNY 15.8621,053,207
2025-11-26CNY 15.84CNY 15.91CNY 15.80CNY 15.8421,246,716
2025-11-25CNY 15.91CNY 16.01CNY 15.81CNY 15.8338,368,690
2025-11-24CNY 15.88CNY 15.98CNY 15.77CNY 15.8927,230,820
2025-11-21CNY 16.25CNY 16.37CNY 15.80CNY 15.8853,160,533
2025-11-20CNY 17.20CNY 17.20CNY 16.44CNY 16.4767,556,630
2025-11-19CNY 16.52CNY 16.65CNY 16.48CNY 16.5219,962,174
2025-11-18CNY 16.50CNY 16.68CNY 16.47CNY 16.5223,652,351
2025-11-17CNY 16.70CNY 16.76CNY 16.45CNY 16.5225,735,165
2025-11-14CNY 17.00CNY 17.03CNY 16.85CNY 16.8523,307,998
2025-11-13CNY 16.92CNY 17.10CNY 16.92CNY 17.0824,007,142
2025-11-12CNY 17.15CNY 17.15CNY 16.88CNY 16.9431,322,010
2025-11-11CNY 17.35CNY 17.43CNY 17.10CNY 17.1232,300,032
2025-11-10CNY 17.20CNY 17.43CNY 17.12CNY 17.3638,926,120
2025-11-07CNY 17.40CNY 17.40CNY 17.25CNY 17.2726,930,493
2025-11-06CNY 17.29CNY 17.52CNY 17.28CNY 17.4732,406,062
2025-11-05CNY 17.34CNY 17.38CNY 17.25CNY 17.2630,829,088
2025-11-04CNY 17.52CNY 17.55CNY 17.32CNY 17.4027,188,329
2025-11-03CNY 17.52CNY 17.62CNY 17.29CNY 17.5738,827,648
2025-10-31CNY 17.82CNY 17.86CNY 17.56CNY 17.5841,514,917
2025-10-30CNY 18.08CNY 18.10CNY 17.68CNY 17.7056,749,766
2025-10-29CNY 17.81CNY 18.20CNY 17.81CNY 18.1447,297,199
2025-10-28CNY 18.10CNY 18.12CNY 17.81CNY 17.8538,020,928
2025-10-27CNY 18.08CNY 18.24CNY 17.90CNY 18.0865,781,331
2025-10-24CNY 17.79CNY 17.90CNY 17.61CNY 17.8541,657,378
2025-10-23CNY 17.71CNY 17.79CNY 17.40CNY 17.7736,964,719
2025-10-22CNY 17.79CNY 17.82CNY 17.64CNY 17.7126,175,889
2025-10-21CNY 17.82CNY 18.10CNY 17.76CNY 17.8642,263,306
2025-10-20CNY 18.05CNY 18.15CNY 17.71CNY 17.7640,561,820
2025-10-17CNY 18.18CNY 18.40CNY 17.85CNY 17.8762,494,548
2025-10-16CNY 17.97CNY 18.46CNY 17.88CNY 18.2079,440,647
2025-10-15CNY 17.86CNY 18.08CNY 17.62CNY 18.0360,202,854
2025-10-14CNY 17.86CNY 18.18CNY 17.70CNY 17.8059,361,009
2025-10-13CNY 17.37CNY 17.81CNY 17.35CNY 17.7452,823,522
2025-10-10CNY 17.79CNY 18.19CNY 17.72CNY 17.9168,956,001
2025-10-09CNY 17.69CNY 17.87CNY 17.46CNY 17.8361,876,065