Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shanghai - Delayed Quote CNY

China Galaxy Securities Co., Ltd. (601881.SS)

Compare
16.43
-0.07
(-0.42%)
At close: April 3 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202516.2816.6316.2416.4316.4351,126,093
Apr 2, 202516.3516.6316.3216.5016.5058,673,556
Apr 1, 202516.5916.6916.2316.2816.2874,313,306
Mar 31, 202516.9917.0416.3616.6216.6293,116,786
Mar 28, 202516.8917.1816.8016.9916.9974,172,986
Mar 27, 202516.7817.1216.7616.8916.8970,471,013
Mar 26, 202516.8017.0816.7916.8616.8666,480,988
Mar 25, 202517.3017.3416.6616.7716.77108,176,377
Mar 24, 202517.2817.4416.9917.3517.35109,465,891
Mar 21, 202517.5017.9617.1617.1817.18152,964,350
Mar 20, 202517.6017.9217.5817.6317.6398,001,211
Mar 19, 202517.7317.8817.5917.6717.67102,660,708
Mar 18, 202517.9017.9817.5517.7517.75138,819,034
Mar 17, 202518.3118.4817.6817.7017.70249,438,353
Mar 14, 202517.5819.3317.5818.7018.70403,333,203
Mar 13, 202517.1818.2817.1217.5717.57272,297,002
Mar 12, 202516.2317.8516.1517.3017.30289,887,663
Mar 11, 202516.0216.3416.0216.2316.2374,857,290
Mar 10, 202516.1816.5716.0216.2716.27102,718,365
Mar 7, 202516.4116.6216.1916.2916.29113,392,242
Mar 6, 202516.4916.9916.4816.6716.67194,833,237
Mar 5, 202515.8117.0215.5616.4816.48246,804,005
Mar 4, 202515.7516.1715.7215.8315.83135,503,586
Mar 3, 202516.3916.6415.8016.0016.00185,380,966
Feb 28, 202517.5017.8616.4116.6616.66319,159,830
Feb 27, 202515.9017.8215.6817.8217.82416,871,946
Feb 26, 202514.7216.2014.7116.2016.20143,776,020
Feb 25, 202514.8114.9814.6714.7314.7352,036,712
Feb 24, 202515.3015.3814.9115.0315.0360,237,616
Feb 21, 202515.1915.4215.0015.3615.3680,467,875
Feb 20, 202514.8415.5514.7915.2015.2096,992,622
Feb 19, 202514.3215.1514.3214.9414.9484,071,298
Feb 18, 202514.7014.8014.3114.4014.4056,610,183
Feb 17, 202515.0015.0514.6014.8114.8184,598,443
Feb 14, 202514.3514.6314.3414.4914.4940,780,385
Feb 13, 202514.4314.6914.2914.4414.4465,955,508
Feb 12, 202514.2514.4514.1614.4314.4340,683,191
Feb 11, 202514.4614.4914.2014.2814.2836,806,531
Feb 10, 202514.4614.5614.3514.4714.4744,210,639
Feb 7, 202514.2214.7314.1614.4714.4776,430,332
Feb 6, 202514.0414.3013.9714.2414.2445,830,786
Feb 5, 202514.0614.1513.8814.0714.0739,108,544
Jan 27, 202514.2914.3113.9713.9713.9740,585,300
Jan 24, 202514.0614.4413.9914.2314.2363,367,429
Jan 23, 202514.0214.5013.9013.9413.9468,711,878
Jan 22, 202513.8313.8513.6513.7613.7626,408,474
Jan 21, 202513.9013.9713.7213.8813.8829,903,100
Jan 20, 202513.7514.0513.6713.8213.8248,640,133
Jan 17, 202513.5613.7313.5613.6613.6626,659,296
Jan 16, 202513.7413.8813.5013.6613.6640,647,417
Jan 15, 202513.8013.8313.6713.7213.7233,969,894
Jan 14, 202513.5113.8813.4613.8813.8855,359,208
Jan 13, 202513.1613.4813.1313.4713.4731,432,268
Jan 10, 202513.5613.6513.3213.3213.3230,448,327
Jan 9, 202513.5613.6813.4013.5613.5625,600,326
Jan 8, 202513.7113.7113.2513.5713.5749,985,946
Jan 7, 202513.6213.7613.5213.7213.7238,908,010
Jan 6, 202513.6213.7713.3913.6013.6058,677,455
Jan 3, 202514.1214.1713.6713.7213.7271,047,985
Jan 2, 202515.2015.2013.9414.1214.12114,340,586
Dec 31, 202415.8915.9115.2315.2315.2366,657,205
Dec 30, 202415.7015.9515.6615.9215.9250,608,048
Dec 27, 202415.7916.1115.7415.7815.7871,314,704
Dec 26, 202415.7015.8515.5915.8215.8247,949,981
Dec 25, 202415.8015.8515.5815.7715.7751,082,362
Dec 24, 202415.2815.9415.2115.8015.8090,650,399
Dec 23, 202415.2515.5715.2015.2315.2350,448,890
Dec 20, 202415.2915.4415.2115.3315.3335,101,211
Dec 19, 202415.1215.3415.0815.3015.3031,963,175
Dec 18, 202415.3215.3715.2115.3115.3131,880,841
Dec 17, 202415.2515.3615.1615.2515.2542,827,946
Dec 16, 202415.3015.3615.1615.2415.2439,087,434
Dec 13, 202415.8415.8415.3615.3715.3767,780,744
Dec 12, 2024 0.08 Dividend
Dec 12, 202415.8516.2115.7415.9715.9751,523,885
Dec 11, 202415.8016.0015.7815.9215.8453,267,043
Dec 10, 202416.6516.6515.8115.8415.76106,872,629
Dec 9, 202415.9016.0615.6115.8015.7256,410,344
Dec 6, 202415.7916.2015.6516.0115.9386,512,583
Dec 5, 202415.5015.8115.4815.7515.6759,323,697
Dec 4, 202415.5815.8115.4415.5715.4950,304,020
Dec 3, 202415.7315.8415.4715.6515.5761,324,746
Dec 2, 202415.5116.0615.3515.7815.7080,244,022
Nov 29, 202415.2216.0815.1615.5915.5187,824,297
Nov 28, 202415.1915.5815.1615.2515.1758,093,251
Nov 27, 202414.8515.2914.7715.2715.1956,252,989
Nov 26, 202414.8915.2714.8114.9014.8248,547,963
Nov 25, 202415.0715.1314.6014.9014.8270,968,019
Nov 22, 202415.8916.0315.0515.0614.9891,333,241
Nov 21, 202415.7416.0315.7016.0215.9481,354,084
Nov 20, 202415.5816.1215.4715.8315.7590,386,716
Nov 19, 202415.4915.7615.2315.6315.5581,966,777
Nov 18, 202415.7015.9915.2715.5215.44105,933,861
Nov 15, 202416.7117.1415.7015.7315.65155,724,178
Nov 14, 202416.2817.5516.1816.5016.41221,655,727
Nov 13, 202415.7216.8515.5616.2816.19150,878,837
Nov 12, 202416.3816.5915.7015.8315.7593,861,862
Nov 11, 202416.0016.4615.8516.3916.3096,285,436
Nov 8, 202417.2017.2816.3016.3516.26151,516,828
Nov 7, 202415.6917.2315.5316.8316.74193,488,015
Nov 6, 202416.0016.7415.6115.8315.75170,618,688
Nov 5, 202414.9815.9814.7315.8715.79171,104,099
Nov 4, 202414.5714.9814.5114.9814.90111,678,094
Nov 1, 202414.5614.8814.4014.4214.3489,230,832
Oct 31, 202414.3614.9014.3514.5614.48120,865,465
Oct 30, 202414.4314.5814.1114.2814.2077,481,098
Oct 29, 202414.7114.8914.4614.4814.4069,078,041
Oct 28, 202414.5514.8114.4514.6814.6069,214,844
Oct 25, 202414.6014.7814.4514.5614.4868,548,242
Oct 24, 202414.3714.6814.3314.5514.4772,775,439
Oct 23, 202414.7214.8414.3914.4514.3796,996,058
Oct 22, 202414.6014.8314.5114.6414.5683,561,427
Oct 21, 202414.5614.7914.4714.6114.53123,956,596
Oct 18, 202413.9715.3713.9714.7614.68179,623,318
Oct 17, 202414.2214.4714.0114.0313.9681,251,149
Oct 16, 202413.9014.5013.8414.0814.0196,364,005
Oct 15, 202414.5014.8514.2114.2214.14129,595,949
Oct 14, 202415.0115.1513.9714.7814.70223,545,347
Oct 11, 202414.5216.1714.2715.4715.39257,280,093
Oct 10, 202415.7015.9414.2814.7214.64230,578,390
Oct 9, 202416.0016.9515.2415.2415.16335,425,463
Oct 8, 202416.9316.9316.1016.9316.84174,339,576
Sep 30, 202415.3615.3914.8215.3915.31180,622,400
Sep 27, 202413.1714.0012.9313.9913.92136,042,505
Sep 26, 202412.2412.8612.1612.8012.73145,901,548
Sep 25, 202412.2812.7712.2012.2712.21187,190,079
Sep 24, 202411.6012.1511.2612.0411.98174,182,823
Sep 23, 202411.2311.3611.1511.2911.2344,273,709
Sep 20, 202411.1811.2511.0611.1911.1350,001,390
Sep 19, 202411.3711.4911.1511.2611.2079,233,517
Sep 18, 202411.1111.3311.0811.2311.1749,337,053
Sep 13, 202411.2911.4711.1911.1911.1357,601,373
Sep 12, 202411.3011.3511.2011.2411.1845,026,847
Sep 11, 202411.2811.4311.2211.3011.2453,878,677
Sep 10, 202411.4511.5411.2511.3511.2983,886,093
Sep 9, 202411.2611.6711.2311.4811.42150,465,332
Sep 6, 202411.4812.0611.0911.5011.44256,537,607
Sep 5, 202410.9511.0810.8710.9610.9057,516,879
Sep 4, 202410.8611.2810.8610.9910.9394,172,953
Sep 3, 202410.6811.0610.6210.9210.8682,420,511
Sep 2, 202411.0311.0810.6010.6810.62129,515,178
Aug 30, 202410.3211.1310.2711.1311.07145,258,236
Aug 29, 202410.1210.2910.1110.1210.0734,733,550
Aug 28, 202410.2210.2710.1110.1810.1317,236,181
Aug 27, 202410.2710.2710.1410.1910.1421,382,045
Aug 26, 202410.2610.3410.2310.2810.2321,967,653
Aug 23, 202410.2010.4010.1710.2610.2130,640,392
Aug 22, 202410.4710.5610.1810.1910.1433,504,414
Aug 21, 202410.4010.4810.3510.4010.3519,099,370
Aug 20, 202410.6010.6010.4010.4310.3725,073,776
Aug 19, 202410.5210.6610.4810.5410.4828,300,540
Aug 16, 202410.7010.7510.5410.5810.5228,006,203
Aug 15, 202410.6010.8910.5910.7210.6645,992,337
Aug 14, 202410.6710.7910.5610.6310.5732,052,149
Aug 13, 202410.5710.7510.5310.7510.6934,082,147
Aug 12, 202410.6010.6910.4910.5510.4938,112,497
Aug 9, 202410.9011.0510.7110.7310.6745,524,477
Aug 8, 202410.7410.9910.7110.7610.7049,119,397
Aug 7, 202410.7310.8710.6510.7310.6736,136,901
Aug 6, 202410.9611.0210.6110.7710.7153,718,568
Aug 5, 202410.8811.1410.8110.8210.7671,609,425
Aug 2, 202411.1911.3210.8910.9510.89103,344,776
Aug 1, 202410.7011.4310.6711.1911.13170,825,660
Jul 31, 202410.0511.0410.0110.8910.83146,811,280
Jul 30, 20249.9910.069.9110.049.9927,085,457
Jul 29, 20249.9910.119.9810.019.9622,758,872
Jul 26, 20249.8510.179.8510.0510.0035,268,271
Jul 25, 20249.8010.029.759.889.8334,483,785
Jul 24, 20249.829.889.709.819.7638,525,500
Jul 23, 202410.1210.129.809.839.7842,047,002
Jul 22, 202410.2310.2710.0310.1710.1249,126,137
Jul 19, 20249.9810.149.9510.1410.0942,361,428
Jul 18, 20249.9010.009.7810.009.9534,044,374
Jul 17, 20249.909.999.899.959.9034,604,021
Jul 16, 2024 0.22 Dividend
Jul 16, 20249.809.939.779.929.8734,878,380
Jul 15, 202410.0410.089.939.989.7128,385,929
Jul 12, 202410.1110.169.9610.059.7834,614,438
Jul 11, 202410.1510.2710.0210.129.8450,151,863
Jul 10, 20249.9910.239.9510.029.7539,852,035
Jul 9, 20249.8810.079.7910.039.7653,585,698
Jul 8, 202410.3710.409.849.889.6196,041,801
Jul 5, 202410.6210.6210.6210.6210.33-
Jul 4, 202410.9410.9410.6010.6210.3342,413,553
Jul 3, 202410.9210.9710.8310.9110.6122,106,399
Jul 2, 202410.9711.0310.8910.9210.6225,639,315
Jul 1, 202410.8111.0510.6710.9610.6641,530,668
Jun 28, 202411.1111.2410.6510.8610.5668,344,302
Jun 27, 202411.1811.2311.0811.1010.8032,555,737
Jun 26, 202411.1211.2711.0711.2410.9337,404,858
Jun 25, 202411.4811.5511.0711.1410.8457,755,564
Jun 24, 202411.6311.7011.4511.4911.1834,910,188
Jun 21, 202411.7111.7811.5911.6811.3634,703,154
Jun 20, 202411.6711.7711.5911.6911.3738,797,253
Jun 19, 202411.9511.9511.6711.6911.3747,360,245
Jun 18, 202411.8512.0611.8311.9511.6257,113,229
Jun 17, 202411.5611.8811.5311.8711.5568,757,489
Jun 14, 202411.3711.9211.3711.7311.4196,172,020
Jun 13, 202411.3811.4911.3511.3911.0833,441,655
Jun 12, 202411.3511.4211.2811.3711.0624,996,469
Jun 11, 202411.2611.4711.2211.3711.0634,737,885
Jun 7, 202411.4411.4511.0911.3411.0344,757,694
Jun 6, 202411.4811.5511.3511.3711.0639,865,848
Jun 5, 202411.5611.6111.4411.4811.1731,820,080
Jun 4, 202411.5111.6511.4911.5711.2649,960,488
Jun 3, 202411.4411.5311.3511.4911.1840,346,097
May 31, 202411.5511.7011.5111.5111.2049,860,932
May 30, 202411.5111.6011.4011.5211.2140,357,168
May 29, 202411.5011.6811.4711.5611.2534,416,638
May 28, 202411.7211.7811.5211.5311.2250,270,918
May 27, 202411.7011.7611.6011.7411.4247,370,697
May 24, 202411.9111.9311.6411.6611.3453,558,563
May 23, 202412.2212.2211.8911.9111.5963,197,325
May 22, 202412.1212.3312.0812.2711.9460,181,990
May 21, 202412.1812.2912.0812.1311.8046,586,908
May 20, 202412.2212.5112.1612.2111.8885,941,140
May 17, 202411.9512.2311.9112.2311.9060,742,765
May 16, 202412.0612.1811.9512.0011.6763,468,910
May 15, 202412.5012.5911.9912.0011.67115,047,205
May 14, 202412.4712.5812.3012.5812.2480,273,818
May 13, 202412.2812.6012.1312.4612.1293,874,210
May 10, 202412.1512.4812.1512.4312.09101,970,581
May 9, 202412.0912.2812.0912.1411.8158,475,369
May 8, 202412.3112.3112.0312.1211.7965,524,871
May 7, 202412.2712.4712.2512.3111.9879,687,900
May 6, 202412.5912.6812.2312.3412.00105,414,158
Apr 30, 202412.4912.6312.3312.4512.1195,771,765
Apr 29, 202412.4212.8812.2812.6912.34205,673,905
Apr 26, 202411.6112.3111.5012.3111.98208,187,547
Apr 25, 202411.2711.3111.1711.1910.8930,934,771
Apr 24, 202411.3311.3711.2111.2910.9838,128,651
Apr 23, 202411.3111.4111.2211.3311.0242,646,667
Apr 22, 202411.1211.5811.1111.3010.9955,326,388
Apr 19, 202411.2411.3611.1311.1910.8940,517,796
Apr 18, 202411.2011.5111.1411.2910.9870,825,158
Apr 17, 202410.9311.2810.7911.2510.9467,861,499
Apr 16, 202411.1711.3811.0011.0410.7478,120,028
Apr 15, 202410.9911.4510.8411.2710.9689,076,541
Apr 12, 202411.0811.1310.9711.0010.7039,850,118
Apr 11, 202411.1411.3011.0711.0910.7941,748,425
Apr 10, 202411.4811.4911.0611.1710.8756,678,325
Apr 9, 202411.5911.6411.3611.4811.1748,735,084
Apr 8, 202411.6511.7511.5011.5311.2251,158,149
Apr 3, 202411.9011.9711.7611.8611.5438,791,491

Related Tickers

3678.HK Holly Futures Co., Ltd.
2.630
-1.50%
 
GS-PD The Goldman Sachs Group, Inc.
21.45
-0.97%
 
IBKR Interactive Brokers Group, Inc.
146.08
-8.40%
 
SCHW The Charles Schwab Corporation
69.06
-7.76%
 
MS Morgan Stanley
99.83
-7.50%
 
GS The Goldman Sachs Group, Inc.
470.81
-7.91%