Changzhou Galaxy Century Microelectronics Co

688689
🏛️ china →
29.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 23.27 23.38 22.79 22.86 0.8M
2022-12-29 23.39 23.46 23.02 23.06 0.8M
2022-12-28 23.93 23.95 23.15 23.19 0.9M
2022-12-27 24.41 24.41 23.37 23.95 1.0M
2022-12-26 22.94 24.16 22.61 24.15 1.5M
2022-12-23 23.87 23.87 22.72 22.94 1.4M
2022-12-22 25.40 25.40 23.77 23.87 1.3M
2022-12-21 25.39 25.87 24.53 24.96 1.5M
2022-12-20 25.00 25.94 24.85 25.45 1.7M
2022-12-19 26.20 26.20 24.90 24.99 2.0M
2022-12-16 25.65 26.95 25.55 26.03 3.4M
2022-12-15 23.75 25.93 23.37 25.91 4.2M
2022-12-14 24.09 24.60 23.80 23.86 1.9M
2022-12-13 24.15 24.15 23.33 23.45 0.8M
2022-12-12 23.71 24.35 23.53 24.03 1.0M
2022-12-09 23.93 24.08 23.54 23.71 0.7M
2022-12-08 24.34 24.34 23.62 23.70 1.0M
2022-12-07 24.90 24.90 24.13 24.18 0.8M
2022-12-06 24.80 25.08 24.62 24.65 1.2M
2022-12-05 24.78 24.90 24.36 24.62 1.0M
2022-12-02 24.81 24.81 24.45 24.60 0.7M
2022-12-01 24.30 24.84 24.24 24.56 0.8M
2022-11-30 24.22 24.32 23.83 24.08 0.6M
2022-11-29 23.93 24.39 23.59 24.18 0.7M
2022-11-28 23.90 24.19 23.40 23.58 0.8M
2022-11-25 24.68 25.00 23.98 24.06 0.7M
2022-11-24 24.69 25.03 24.59 24.64 0.5M
2022-11-23 25.44 25.48 24.06 24.70 1.2M
2022-11-22 26.20 26.65 25.30 25.37 1.4M
2022-11-21 26.19 26.49 25.62 26.16 0.7M
2022-11-18 26.91 27.55 26.16 26.19 1.4M
2022-11-17 26.46 26.96 25.93 26.87 1.3M
2022-11-16 26.84 27.10 26.22 26.51 1.3M
2022-11-15 25.10 26.93 24.90 26.90 2.3M
2022-11-14 25.33 25.47 24.58 24.89 0.7M
2022-11-11 25.68 25.95 25.02 25.02 1.1M
2022-11-10 25.47 25.79 24.83 25.01 0.8M
2022-11-09 25.69 25.75 25.35 25.45 0.5M
2022-11-08 26.09 26.09 25.32 25.58 0.7M
2022-11-07 26.03 26.22 25.66 25.85 1.0M
2022-11-04 26.07 26.16 25.58 25.94 1.1M
2022-11-03 25.08 26.17 24.96 26.08 1.4M
2022-11-02 24.82 25.38 24.68 25.26 0.9M
2022-11-01 24.58 24.85 24.27 24.82 0.8M
2022-10-31 23.55 24.86 23.31 24.37 1.0M
2022-10-28 24.44 24.86 23.52 23.55 1.3M
2022-10-27 24.62 24.98 23.89 24.43 2.1M
2022-10-26 24.61 25.53 24.28 25.45 1.1M
2022-10-25 24.88 25.00 24.20 24.53 0.8M
2022-10-24 25.24 25.56 24.49 24.51 1.0M
2022-10-21 25.35 25.35 24.25 24.90 0.9M
2022-10-20 24.22 25.61 23.90 25.16 1.5M
2022-10-19 24.55 24.80 24.22 24.22 0.6M
2022-10-18 24.95 24.95 24.35 24.58 0.6M
2022-10-17 24.00 24.76 23.71 24.72 0.8M
2022-10-14 23.70 23.99 23.31 23.97 0.7M
2022-10-13 22.90 23.56 22.60 23.29 0.8M
2022-10-12 21.67 22.98 21.59 22.97 0.7M
2022-10-11 22.25 22.38 21.67 22.06 0.4M
2022-10-10 23.55 23.55 21.93 22.01 0.8M
2022-09-30 23.36 23.73 23.06 23.06 0.8M
2022-09-29 23.88 24.18 23.52 23.59 0.6M
2022-09-28 24.14 24.16 23.43 23.62 0.6M
2022-09-27 23.86 24.23 23.68 24.14 0.7M
2022-09-26 24.02 24.20 23.56 23.60 0.6M
2022-09-23 24.69 25.26 23.98 24.02 1.0M
2022-09-22 25.04 25.67 24.93 25.07 0.5M
2022-09-21 24.99 25.29 24.29 25.06 0.7M
2022-09-20 24.92 25.27 24.66 24.87 0.6M
2022-09-19 25.17 25.70 24.51 24.65 0.9M
2022-09-16 26.01 26.18 25.42 25.42 0.8M
2022-09-15 26.79 27.39 25.71 25.91 1.1M
2022-09-14 26.95 27.10 26.44 27.03 0.8M
2022-09-13 26.85 27.69 26.85 27.10 0.5M
2022-09-09 27.27 27.38 26.58 27.00 0.9M
2022-09-08 28.27 28.60 27.15 27.27 1.0M
2022-09-07 27.99 28.69 27.66 28.27 1.1M
2022-09-06 27.85 27.98 27.48 27.95 0.7M
2022-09-05 27.30 27.88 26.91 27.64 1.1M
2022-09-02 26.41 27.49 26.40 27.32 1.2M
2022-09-01 26.50 27.38 26.00 26.55 1.8M
2022-08-31 27.45 27.84 26.13 26.38 1.2M
2022-08-30 28.05 28.38 27.20 27.58 1.1M
2022-08-29 27.38 28.19 27.20 27.84 0.9M
2022-08-26 28.75 28.99 27.77 27.94 1.3M
2022-08-25 30.03 30.03 28.28 28.65 1.3M
2022-08-24 32.10 32.10 29.49 29.68 2.2M
2022-08-23 31.16 32.29 31.16 31.82 1.9M
2022-08-22 32.81 33.33 32.02 32.06 1.5M
2022-08-19 34.20 34.95 32.60 32.61 2.3M
2022-08-18 32.52 34.43 32.28 34.20 2.7M
2022-08-17 33.27 33.27 32.36 32.73 1.8M
2022-08-16 33.21 33.79 32.71 33.30 1.7M
2022-08-15 33.29 34.26 33.18 33.29 1.7M
2022-08-12 34.32 35.16 33.55 33.61 2.8M
2022-08-11 35.35 35.70 34.60 34.66 4.0M
2022-08-10 33.72 35.73 33.23 35.08 4.6M
2022-08-09 33.49 34.24 32.65 34.22 2.8M
2022-08-08 33.00 33.96 32.40 33.86 3.7M
2022-08-05 30.96 33.88 30.96 33.36 5.6M
2022-08-04 30.39 31.28 30.21 30.99 2.1M
2022-08-03 29.73 31.09 29.53 30.00 2.3M
2022-08-02 30.03 30.07 28.71 29.22 1.7M
2022-08-01 29.90 30.38 28.89 30.35 1.2M
2022-07-29 30.50 30.65 29.58 29.83 1.1M
2022-07-28 29.24 30.65 29.17 30.20 1.8M
2022-07-27 28.50 29.21 28.31 29.14 0.7M
2022-07-26 28.33 28.81 27.80 28.76 0.9M
2022-07-25 28.90 29.44 28.20 28.36 0.9M
2022-07-22 29.94 30.48 28.65 29.10 1.5M
2022-07-21 28.96 30.22 28.62 29.93 2.2M
2022-07-20 29.05 29.69 28.96 28.99 1.3M
2022-07-19 28.80 29.26 28.45 28.89 1.0M
2022-07-18 28.70 29.20 28.38 28.93 1.3M
2022-07-15 28.45 29.68 28.41 28.75 1.2M
2022-07-14 28.04 28.92 27.80 28.56 1.2M
2022-07-13 27.92 28.25 27.62 27.90 1.0M
2022-07-12 29.92 30.07 27.80 27.86 2.2M
2022-07-11 31.00 31.05 29.72 30.12 1.5M
2022-07-08 29.60 31.77 29.52 30.90 2.9M
2022-07-07 29.91 30.14 29.15 29.52 1.4M
2022-07-06 29.45 30.90 28.85 30.08 2.7M
2022-07-05 29.70 30.28 28.60 29.10 2.2M
2022-07-04 30.60 30.65 28.97 29.67 2.6M
2022-07-01 32.45 32.48 31.43 31.78 2.3M
2022-06-30 31.77 32.39 31.50 32.30 3.0M
2022-06-29 31.94 32.79 31.05 31.22 2.6M
2022-06-28 30.31 32.27 30.01 32.10 2.3M
2022-06-27 30.81 30.97 30.10 30.63 1.2M
2022-06-24 30.50 31.19 30.27 30.50 1.5M
2022-06-23 29.20 30.18 28.95 30.18 1.8M
2022-06-22 29.88 29.99 28.85 28.95 1.2M
2022-06-21 30.15 30.48 29.34 29.84 1.2M
2022-06-20 30.20 30.65 29.83 29.99 1.2M
2022-06-17 29.88 30.38 29.36 30.17 1.2M
2022-06-16 29.86 30.79 29.76 30.18 1.4M
2022-06-15 29.75 30.58 29.52 29.52 1.3M
2022-06-14 29.79 29.79 28.64 29.73 1.4M
2022-06-13 29.00 30.78 28.88 30.03 1.8M
2022-06-10 28.51 29.54 28.51 29.29 1.3M
2022-06-09 29.98 29.98 28.54 28.95 1.3M
2022-06-08 30.92 30.92 29.40 29.99 2.0M
2022-06-07 31.36 31.50 30.20 30.59 2.0M
2022-06-06 30.58 31.95 30.28 31.36 2.8M
2022-06-02 28.34 30.49 28.20 30.38 2.7M
2022-06-01 27.60 28.84 27.55 28.63 1.5M
2022-05-31 26.78 27.99 25.88 27.90 1.8M
2022-05-30 26.40 26.80 26.12 26.66 0.7M
2022-05-27 27.00 27.48 26.16 26.20 1.0M
2022-05-26 27.21 27.27 26.44 26.78 1.1M
2022-05-25 27.10 27.63 27.05 27.31 0.8M
2022-05-24 28.63 28.94 27.27 27.28 1.4M
2022-05-23 28.00 29.17 27.77 28.83 1.6M
2022-05-20 28.17 28.44 27.66 28.30 1.3M
2022-05-19 26.99 28.19 26.84 28.12 1.3M
2022-05-18 27.47 27.99 27.12 27.45 1.0M
2022-05-17 26.78 27.51 26.48 27.29 1.1M
2022-05-16 27.54 27.66 26.55 26.75 1.1M
2022-05-13 27.18 27.59 26.61 27.09 1.3M
2022-05-12 25.56 27.34 25.56 26.90 1.2M
2022-05-11 25.88 27.60 25.71 26.56 2.0M
2022-05-10 24.50 26.23 24.41 25.77 1.3M
2022-05-09 25.14 25.47 24.61 24.90 0.8M
2022-05-06 24.79 25.64 24.60 25.03 0.8M
2022-05-05 25.24 26.06 25.08 25.40 1.2M
2022-04-29 24.04 25.62 24.04 25.31 1.4M
2022-04-28 24.62 24.98 23.89 23.95 1.3M
2022-04-27 23.44 25.15 22.83 24.96 1.4M
2022-04-26 24.38 25.35 23.45 23.56 0.9M
2022-04-25 26.50 26.50 24.69 24.69 1.4M
2022-04-22 28.75 28.75 27.30 27.33 1.3M
2022-04-21 29.21 29.89 28.52 28.70 1.2M
2022-04-20 29.10 29.89 28.91 29.22 1.0M
2022-04-19 29.65 30.16 29.05 29.36 1.2M
2022-04-18 28.40 30.04 28.40 29.97 1.5M
2022-04-15 28.70 29.31 28.18 28.83 1.1M
2022-04-14 28.49 29.50 28.43 29.08 1.1M
2022-04-13 28.80 28.93 28.17 28.20 1.0M
2022-04-12 28.51 29.20 28.06 29.08 1.0M
2022-04-11 29.40 29.64 28.35 28.43 1.4M
2022-04-08 29.92 30.65 29.17 29.97 1.5M
2022-04-07 30.75 30.82 29.88 29.93 1.2M
2022-04-06 31.39 31.60 30.82 30.97 1.1M
2022-04-01 31.49 32.14 30.70 31.57 1.5M
2022-03-31 31.48 31.94 31.22 31.41 0.9M
2022-03-30 31.24 31.91 31.18 31.78 1.3M
2022-03-29 32.41 32.68 30.83 31.05 1.9M
2022-03-28 32.78 33.57 32.11 32.30 1.3M
2022-03-25 33.23 34.20 32.83 32.86 2.0M
2022-03-24 33.69 33.69 32.30 32.76 2.0M
2022-03-23 33.30 34.20 32.39 34.09 2.5M
2022-03-22 34.75 34.82 33.42 33.66 1.5M
2022-03-21 34.56 35.18 34.14 34.65 1.8M
2022-03-18 34.88 35.69 34.47 34.53 1.8M
2022-03-17 33.98 35.43 33.68 34.57 3.0M
2022-03-16 32.86 33.86 31.92 33.61 3.1M
2022-03-15 35.90 35.90 32.00 32.06 4.3M
2022-03-14 37.71 37.78 36.20 36.20 1.8M
2022-03-11 37.25 38.35 36.79 38.09 2.2M
2022-03-10 39.68 40.21 38.36 38.36 3.2M
2022-03-09 38.20 39.38 36.88 38.75 2.6M
2022-03-08 37.61 39.62 37.61 38.06 2.5M
2022-03-07 39.00 39.55 37.53 38.06 2.3M
2022-03-04 38.48 40.66 38.40 39.40 2.6M
2022-03-03 40.45 40.48 38.68 39.00 2.3M
2022-03-02 40.02 40.46 39.15 39.95 1.7M
2022-03-01 40.70 40.98 39.95 40.49 2.0M
2022-02-28 40.40 41.50 40.21 40.88 2.2M
2022-02-25 41.50 41.96 40.32 40.85 3.0M
2022-02-24 41.00 41.47 39.60 40.50 3.8M
2022-02-23 38.50 42.17 38.33 41.57 4.8M
2022-02-22 38.05 39.38 36.61 38.50 3.2M
2022-02-21 38.26 38.82 38.03 38.57 2.0M
2022-02-18 38.30 38.90 38.12 38.61 1.7M
2022-02-17 39.05 39.95 38.68 38.82 2.9M
2022-02-16 39.21 40.16 38.62 39.38 2.8M
2022-02-15 36.49 39.30 36.49 38.90 4.2M
2022-02-14 37.68 38.05 36.10 36.50 2.8M
2022-02-11 38.68 39.66 37.82 38.25 3.6M
2022-02-10 38.00 39.68 37.80 38.72 4.3M
2022-02-09 36.74 37.87 36.10 37.80 2.4M
2022-02-08 37.21 37.38 35.93 36.73 2.2M
2022-02-07 37.50 38.51 36.81 37.20 2.6M
2022-01-28 36.46 37.79 36.20 37.08 1.9M
2022-01-27 36.60 37.93 36.13 36.32 2.1M
2022-01-26 36.18 37.19 35.40 36.73 1.5M
2022-01-25 37.33 37.80 36.15 36.15 1.6M
2022-01-24 36.50 38.20 36.40 37.46 1.7M
2022-01-21 36.73 37.54 35.81 36.75 2.3M
2022-01-20 38.80 39.39 36.64 36.77 3.6M
2022-01-19 37.97 38.23 36.82 37.28 2.4M
2022-01-18 39.08 40.37 38.30 38.38 2.9M
2022-01-17 38.56 39.29 38.29 39.00 1.6M
2022-01-14 37.78 39.20 37.42 38.45 1.9M
2022-01-13 38.48 38.70 37.70 37.93 1.2M
2022-01-12 38.00 38.69 37.78 38.40 1.8M
2022-01-11 39.09 39.43 37.60 37.75 1.7M
2022-01-10 38.96 39.59 37.88 39.09 1.5M
2022-01-07 39.52 40.78 38.55 38.58 1.8M
2022-01-06 39.29 40.29 39.02 39.60 1.4M
2022-01-05 41.02 41.43 38.55 39.22 2.7M
2022-01-04 42.10 42.88 40.14 40.67 2.5M