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
2023-12-29 26.96 27.98 26.78 27.87 1.8M
2023-12-28 26.09 27.10 25.85 26.93 1.1M
2023-12-27 25.50 26.48 25.50 26.33 1.2M
2023-12-26 26.51 26.95 25.27 25.52 1.6M
2023-12-25 26.38 26.98 26.38 26.83 1.0M
2023-12-22 27.86 27.88 26.29 26.48 1.4M
2023-12-21 27.38 27.95 26.59 27.67 1.8M
2023-12-20 27.43 27.95 27.12 27.42 1.7M
2023-12-19 26.73 27.47 26.52 27.43 1.5M
2023-12-18 27.10 27.12 26.50 26.76 1.2M
2023-12-15 27.50 27.50 26.80 27.10 1.3M
2023-12-14 27.00 28.20 26.96 27.46 1.9M
2023-12-13 27.03 27.29 26.62 26.85 0.9M
2023-12-12 26.88 27.60 26.88 27.13 1.0M
2023-12-11 26.82 27.23 26.06 27.18 2.0M
2023-12-08 26.40 27.65 26.16 26.83 1.8M
2023-12-07 26.00 26.75 26.00 26.40 0.9M
2023-12-06 26.71 26.82 26.21 26.29 1.0M
2023-12-05 27.22 27.22 26.32 26.32 1.1M
2023-12-04 27.24 27.51 26.74 27.10 1.6M
2023-12-01 27.76 27.76 26.88 27.15 1.9M
2023-11-30 28.84 28.84 27.13 27.64 2.7M
2023-11-29 28.10 30.04 28.10 28.77 3.1M
2023-11-28 27.40 29.43 27.15 28.16 2.9M
2023-11-27 26.57 27.39 26.57 27.30 1.3M
2023-11-24 27.37 27.37 26.47 26.57 0.7M
2023-11-23 27.24 27.40 27.00 27.26 0.7M
2023-11-22 27.33 27.63 27.00 27.00 0.7M
2023-11-21 27.78 27.85 27.29 27.33 1.0M
2023-11-20 27.79 28.14 27.62 27.86 1.0M
2023-11-17 27.53 28.06 27.06 27.79 0.7M
2023-11-16 27.70 28.15 27.51 27.60 0.8M
2023-11-15 28.12 28.18 27.79 27.90 1.0M
2023-11-14 27.64 28.20 27.51 27.75 1.0M
2023-11-13 27.26 27.80 27.26 27.63 1.2M
2023-11-10 27.13 27.62 27.03 27.06 0.8M
2023-11-09 27.36 27.90 27.11 27.13 1.1M
2023-11-08 27.65 27.80 27.38 27.48 1.0M
2023-11-07 27.30 27.88 27.28 27.66 1.2M
2023-11-06 27.12 27.75 27.12 27.47 1.5M
2023-11-03 26.00 27.29 25.77 27.08 1.5M
2023-11-02 26.50 26.64 25.80 25.82 0.9M
2023-11-01 26.60 26.68 26.19 26.47 0.8M
2023-10-31 26.51 27.00 26.18 26.33 1.2M
2023-10-30 26.05 26.83 25.02 26.53 2.4M
2023-10-27 24.70 25.34 24.36 25.20 1.1M
2023-10-26 24.15 24.85 24.07 24.70 1.1M
2023-10-25 24.88 25.43 24.52 24.86 1.3M
2023-10-24 23.99 25.10 23.21 25.00 1.5M
2023-10-23 23.80 24.74 23.64 24.01 1.2M
2023-10-20 25.80 25.80 24.15 24.30 1.3M
2023-10-19 24.46 26.64 24.46 25.90 2.0M
2023-10-18 25.39 25.39 24.71 24.86 0.5M
2023-10-17 25.39 25.39 24.83 25.33 0.8M
2023-10-16 26.18 26.18 24.93 25.20 1.2M
2023-10-13 25.74 26.21 25.62 26.05 0.8M
2023-10-12 25.85 25.89 25.47 25.84 0.7M
2023-10-11 25.30 26.07 25.08 25.82 0.8M
2023-10-10 25.03 25.78 24.80 25.31 0.6M
2023-10-09 25.30 25.45 24.62 24.95 0.7M
2023-09-28 24.74 25.41 24.41 25.34 0.9M
2023-09-27 24.88 24.98 24.31 24.41 0.5M
2023-09-26 24.80 24.88 24.32 24.61 0.6M
2023-09-25 25.20 25.34 24.53 24.82 0.6M
2023-09-22 24.65 25.12 24.20 25.10 0.6M
2023-09-21 24.42 24.83 24.25 24.45 0.5M
2023-09-20 24.92 25.14 24.33 24.42 0.4M
2023-09-19 25.10 25.29 24.81 25.03 0.7M
2023-09-18 25.45 25.77 25.20 25.33 0.4M
2023-09-15 25.80 26.20 25.08 25.55 1.0M
2023-09-14 25.71 25.94 25.13 25.45 0.5M
2023-09-13 26.18 26.35 25.77 26.00 0.7M
2023-09-12 26.44 26.60 25.85 26.15 1.0M
2023-09-11 26.51 26.75 26.17 26.38 1.0M
2023-09-08 26.34 26.75 26.23 26.50 0.9M
2023-09-07 26.61 26.84 26.14 26.22 1.2M
2023-09-06 26.15 26.70 25.79 26.66 1.3M
2023-09-05 25.63 26.28 25.63 25.95 1.1M
2023-09-04 26.28 26.28 25.23 25.76 1.2M
2023-09-01 25.63 26.26 25.58 25.99 1.5M
2023-08-31 25.45 26.18 25.00 25.80 1.8M
2023-08-30 24.50 25.63 24.43 25.46 2.2M
2023-08-29 22.82 24.44 22.00 24.25 2.1M
2023-08-28 23.70 23.70 22.06 22.06 0.7M
2023-08-25 23.30 23.30 22.20 22.35 0.9M
2023-08-24 23.20 23.53 22.90 23.22 0.6M
2023-08-23 23.65 23.65 22.90 22.97 0.6M
2023-08-22 23.41 23.81 22.86 23.65 0.9M
2023-08-21 23.67 23.93 23.33 23.41 0.6M
2023-08-18 23.85 24.23 23.62 23.64 0.5M
2023-08-17 23.60 23.98 23.16 23.80 0.5M
2023-08-16 24.00 24.07 23.55 23.55 0.4M
2023-08-15 24.14 24.35 23.64 23.92 0.5M
2023-08-14 24.41 24.41 23.78 24.17 0.6M
2023-08-11 24.91 24.96 24.35 24.36 0.5M
2023-08-10 24.60 24.92 24.45 24.82 0.3M
2023-08-09 25.07 25.08 24.50 24.54 0.8M
2023-08-08 25.50 25.50 24.94 25.15 0.6M
2023-08-07 25.38 25.65 25.21 25.24 0.5M
2023-08-04 25.62 25.70 25.18 25.39 0.8M
2023-08-03 25.50 25.70 25.21 25.36 0.5M
2023-08-02 25.39 25.70 25.23 25.55 0.7M
2023-08-01 25.66 25.77 25.10 25.50 1.1M
2023-07-31 25.50 25.73 25.10 25.19 1.0M
2023-07-28 25.67 25.67 24.85 25.36 1.3M
2023-07-27 27.45 27.45 25.45 25.52 2.5M
2023-07-26 28.02 28.30 26.93 27.50 2.7M
2023-07-25 26.30 29.47 25.99 28.34 3.4M
2023-07-24 25.64 26.48 25.51 26.02 0.9M
2023-07-21 26.32 26.55 25.60 25.79 0.9M
2023-07-20 27.30 27.44 26.15 26.26 1.0M
2023-07-19 27.40 28.00 27.01 27.26 1.1M
2023-07-18 27.28 27.95 26.92 27.36 1.5M
2023-07-17 27.58 27.59 26.92 27.13 0.9M
2023-07-14 27.61 27.85 27.20 27.34 1.0M
2023-07-13 27.35 27.66 27.07 27.53 1.0M
2023-07-12 27.95 27.95 26.92 27.01 1.3M
2023-07-11 26.61 28.20 26.56 27.63 1.9M
2023-07-10 26.98 27.31 26.61 26.66 0.9M
2023-07-07 27.36 27.50 26.75 26.88 1.4M
2023-07-06 27.29 27.86 26.61 27.36 1.8M
2023-07-05 26.24 27.73 26.24 27.01 2.6M
2023-07-04 25.57 26.75 25.57 26.41 1.3M
2023-07-03 25.73 26.30 25.44 25.63 0.7M
2023-06-30 25.56 25.95 25.38 25.80 0.7M
2023-06-29 24.38 25.87 24.38 25.66 1.1M
2023-06-28 24.93 24.93 23.66 24.41 0.8M
2023-06-27 24.76 25.25 24.62 24.81 0.7M
2023-06-26 25.45 25.45 24.51 24.58 0.9M
2023-06-21 26.36 26.50 25.27 25.35 1.3M
2023-06-20 26.80 26.86 26.25 26.55 1.1M
2023-06-19 25.68 27.16 25.50 26.95 1.5M
2023-06-16 25.60 25.87 25.41 25.69 0.6M
2023-06-15 26.20 26.35 25.80 25.80 0.6M
2023-06-14 26.50 26.64 26.01 26.23 0.7M
2023-06-13 25.75 26.44 25.57 26.35 0.9M
2023-06-12 25.15 25.95 25.15 25.74 0.9M
2023-06-09 25.01 25.47 24.69 25.40 0.7M
2023-06-08 25.80 25.81 24.87 25.04 0.7M
2023-06-07 25.34 25.99 25.13 25.72 0.6M
2023-06-06 25.89 25.89 25.06 25.13 0.8M
2023-06-05 25.90 26.21 25.80 25.89 0.6M
2023-06-02 25.77 26.09 25.43 25.85 1.0M
2023-06-01 25.94 26.11 25.36 25.75 0.9M
2023-05-31 26.00 26.25 25.81 26.13 0.8M
2023-05-30 26.01 26.15 25.47 25.80 0.9M
2023-05-29 26.16 26.30 25.50 25.92 0.6M
2023-05-26 25.31 25.96 25.31 25.83 1.1M
2023-05-25 25.28 25.68 24.95 25.31 0.9M
2023-05-24 25.10 25.58 24.97 25.28 0.7M
2023-05-23 25.42 25.50 24.95 25.13 0.8M
2023-05-22 25.04 25.41 24.66 25.17 0.9M
2023-05-19 24.29 25.20 24.29 24.99 1.1M
2023-05-18 24.48 24.57 24.24 24.35 0.8M
2023-05-17 23.80 24.58 23.71 24.20 0.9M
2023-05-16 23.71 23.99 23.41 23.80 0.9M
2023-05-15 23.37 23.55 22.95 23.55 0.6M
2023-05-12 23.39 23.86 23.26 23.30 0.8M
2023-05-11 23.03 23.54 23.03 23.39 0.7M
2023-05-10 22.98 23.15 22.62 23.02 0.8M
2023-05-09 23.53 23.53 22.83 22.98 0.8M
2023-05-08 23.68 23.80 23.40 23.48 0.7M
2023-05-05 23.88 24.15 23.70 23.90 0.9M
2023-05-04 24.38 24.48 23.43 23.88 1.3M
2023-04-28 23.78 24.65 23.77 24.58 0.9M
2023-04-27 23.90 24.42 23.65 23.77 1.2M
2023-04-26 24.09 24.44 23.63 23.78 1.2M
2023-04-25 24.83 24.99 23.70 23.99 1.6M
2023-04-24 25.32 25.52 24.54 24.83 1.6M
2023-04-21 28.45 28.45 25.32 25.32 2.4M
2023-04-20 28.04 28.43 27.50 28.30 1.2M
2023-04-19 28.16 28.64 27.94 28.05 1.6M
2023-04-18 28.69 29.00 27.89 28.10 1.4M
2023-04-17 29.30 29.78 28.65 28.71 1.5M
2023-04-14 29.45 29.58 28.20 29.41 2.1M
2023-04-13 30.82 30.82 28.80 28.91 1.9M
2023-04-12 29.73 30.88 29.31 30.71 2.0M
2023-04-11 29.79 29.99 29.25 29.53 1.4M
2023-04-10 30.19 30.85 29.24 29.52 2.0M
2023-04-07 30.54 30.55 29.81 30.16 1.7M
2023-04-06 29.50 31.06 29.31 30.64 3.6M
2023-04-04 29.20 29.96 28.91 29.60 2.5M
2023-04-03 28.69 29.39 28.50 29.20 1.6M
2023-03-31 28.93 29.07 28.34 28.49 0.9M
2023-03-30 28.53 29.15 28.38 28.65 1.3M
2023-03-29 28.25 28.87 27.91 28.31 1.3M
2023-03-28 28.86 28.90 28.22 28.30 0.9M
2023-03-27 29.29 29.63 28.56 28.89 1.0M
2023-03-24 29.22 29.65 29.00 29.26 1.7M
2023-03-23 28.62 29.20 28.50 29.18 1.7M
2023-03-22 28.98 29.22 28.25 28.64 1.8M
2023-03-21 27.99 28.64 27.71 28.64 1.8M
2023-03-20 27.50 28.09 27.21 27.77 1.4M
2023-03-17 27.18 27.73 27.00 27.56 1.1M
2023-03-16 27.70 27.97 26.80 26.90 0.8M
2023-03-15 27.35 28.20 27.21 27.56 1.1M
2023-03-14 27.08 27.33 26.33 27.15 0.8M
2023-03-13 27.34 27.35 26.56 26.97 0.7M
2023-03-10 27.50 28.10 27.31 27.35 1.0M
2023-03-09 27.21 27.84 27.11 27.61 0.8M
2023-03-08 26.70 27.37 26.61 27.25 0.7M
2023-03-07 27.83 27.83 26.70 26.70 0.8M
2023-03-06 27.80 28.00 27.39 27.70 0.8M
2023-03-03 27.50 27.88 27.12 27.80 1.3M
2023-03-02 27.86 27.86 27.23 27.27 0.5M
2023-03-01 27.15 27.88 27.08 27.69 0.9M
2023-02-28 27.06 27.29 26.68 27.27 0.8M
2023-02-27 27.18 27.18 26.58 26.88 0.7M
2023-02-24 27.15 27.48 26.99 27.06 0.5M
2023-02-23 27.60 27.60 27.07 27.09 0.6M
2023-02-22 28.16 28.16 27.20 27.51 0.7M
2023-02-21 27.70 28.15 27.25 27.52 0.9M
2023-02-20 27.34 27.78 26.95 27.70 1.1M
2023-02-17 28.13 28.25 27.30 27.34 1.5M
2023-02-16 29.08 29.74 27.62 28.20 2.1M
2023-02-15 28.90 29.07 28.53 28.90 1.1M
2023-02-14 28.80 29.18 28.47 28.76 1.3M
2023-02-13 28.58 29.19 28.20 28.77 1.5M
2023-02-10 29.20 29.44 28.41 28.57 1.8M
2023-02-09 27.96 29.17 27.31 29.10 2.4M
2023-02-08 27.50 28.18 26.92 27.70 1.9M
2023-02-07 26.93 27.30 26.66 27.30 1.0M
2023-02-06 26.40 27.17 26.20 27.02 1.8M
2023-02-03 26.23 26.54 25.60 26.35 1.1M
2023-02-02 26.25 26.66 26.10 26.22 1.1M
2023-02-01 25.60 26.25 25.44 26.11 1.0M
2023-01-31 25.61 25.78 25.32 25.50 0.7M
2023-01-30 25.88 26.00 25.46 25.57 0.8M
2023-01-20 25.49 25.67 25.38 25.56 0.7M
2023-01-19 24.95 25.58 24.85 25.50 0.8M
2023-01-18 25.35 25.35 24.71 24.98 0.6M
2023-01-17 24.75 25.35 24.57 24.86 0.9M
2023-01-16 23.72 24.65 23.72 24.45 0.9M
2023-01-13 23.98 24.24 23.65 23.85 0.6M
2023-01-12 23.66 23.94 23.53 23.82 0.6M
2023-01-11 24.20 24.76 23.72 23.77 0.9M
2023-01-10 23.67 24.45 23.39 24.29 1.1M
2023-01-09 23.62 24.20 23.56 23.73 0.6M
2023-01-06 23.68 24.08 23.44 23.61 0.8M
2023-01-05 23.40 23.78 23.20 23.68 0.8M
2023-01-04 23.47 23.93 23.17 23.36 0.8M
2023-01-03 22.78 23.50 22.60 23.47 0.9M