Guangdong Guangzhou Daily Media Co., Ltd. (SHE:002181)
China · Delayed Price · Currency is CNY 11.38
-0.18 (-1.56%)
At close: Feb 13, 2026
SHE:002181 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 11.53 | 11.88 | 11.36 | 11.38 | 11.38 | -1.56% | 53,325,840 |
| Feb 12, 2026 | 11.80 | 11.87 | 11.15 | 11.56 | 11.56 | -3.02% | 80,304,170 |
| Feb 11, 2026 | 12.71 | 12.76 | 11.91 | 11.92 | 11.92 | -9.90% | 121,176,482 |
| Feb 10, 2026 | 12.14 | 13.23 | 11.81 | 13.23 | 13.23 | 9.98% | 154,887,400 |
| Feb 9, 2026 | 11.82 | 12.25 | 11.32 | 12.03 | 12.03 | 3.71% | 93,363,450 |
| Feb 6, 2026 | 11.70 | 11.92 | 11.00 | 11.60 | 11.60 | -5.07% | 101,268,500 |
| Feb 5, 2026 | 11.71 | 12.64 | 11.64 | 12.22 | 12.22 | 2.26% | 114,619,700 |
| Feb 4, 2026 | 12.26 | 12.48 | 11.53 | 11.95 | 11.95 | -3.47% | 95,834,200 |
| Feb 3, 2026 | 12.12 | 12.40 | 11.92 | 12.38 | 12.38 | 3.25% | 125,442,500 |
| Feb 2, 2026 | 11.90 | 12.59 | 11.73 | 11.99 | 11.99 | -2.28% | 132,155,400 |
| Jan 30, 2026 | 11.97 | 12.78 | 11.50 | 12.27 | 12.27 | 3.90% | 183,849,300 |
| Jan 29, 2026 | 10.53 | 11.81 | 10.53 | 11.81 | 11.81 | 9.96% | 116,111,000 |
| Jan 28, 2026 | 10.90 | 11.40 | 10.73 | 10.74 | 10.74 | -2.89% | 67,709,193 |
| Jan 27, 2026 | 11.63 | 11.81 | 10.89 | 11.06 | 11.06 | -5.79% | 89,828,560 |
| Jan 26, 2026 | 11.68 | 11.87 | 11.15 | 11.74 | 11.74 | 0.51% | 97,936,950 |
| Jan 23, 2026 | 11.89 | 12.18 | 11.60 | 11.68 | 11.68 | -3.23% | 129,847,900 |
| Jan 22, 2026 | 11.31 | 12.60 | 11.22 | 12.07 | 12.07 | 3.96% | 165,147,900 |
| Jan 21, 2026 | 11.21 | 12.00 | 10.85 | 11.61 | 11.61 | 3.75% | 183,822,700 |
| Jan 20, 2026 | 10.27 | 11.19 | 10.13 | 11.19 | 11.19 | 10.03% | 102,389,000 |
| Jan 19, 2026 | 10.35 | 10.50 | 9.89 | 10.17 | 10.17 | -4.15% | 76,245,370 |
| Jan 16, 2026 | 10.70 | 11.50 | 10.33 | 10.61 | 10.61 | -3.11% | 91,613,000 |
| Jan 15, 2026 | 11.44 | 11.44 | 10.58 | 10.95 | 10.95 | -5.19% | 117,926,400 |
| Jan 14, 2026 | 10.39 | 11.55 | 10.30 | 11.55 | 11.55 | 10.00% | 184,139,093 |
| Jan 13, 2026 | 11.34 | 11.68 | 10.32 | 10.50 | 10.50 | -5.32% | 170,636,341 |
| Jan 12, 2026 | 10.38 | 11.09 | 10.38 | 11.09 | 11.09 | 10.02% | 153,150,300 |
| Jan 9, 2026 | 9.15 | 10.08 | 9.10 | 10.08 | 10.08 | 10.04% | 73,173,070 |
| Jan 8, 2026 | 8.92 | 9.25 | 8.86 | 9.16 | 9.16 | 2.46% | 45,555,260 |
| Jan 7, 2026 | 9.00 | 9.17 | 8.88 | 8.94 | 8.94 | -1.11% | 42,956,130 |
| Jan 6, 2026 | 8.86 | 9.14 | 8.81 | 9.04 | 9.04 | 1.01% | 52,668,244 |
| Jan 5, 2026 | 8.65 | 8.95 | 8.62 | 8.95 | 8.95 | 3.83% | 58,080,030 |
| Dec 31, 2025 | 8.45 | 8.82 | 8.41 | 8.62 | 8.62 | 2.01% | 56,307,160 |
| Dec 30, 2025 | 8.49 | 8.65 | 8.43 | 8.45 | 8.45 | -0.47% | 26,714,900 |
| Dec 29, 2025 | 8.46 | 8.57 | 8.45 | 8.49 | 8.49 | - | 17,061,240 |
| Dec 26, 2025 | 8.54 | 8.60 | 8.44 | 8.49 | 8.49 | -0.47% | 19,751,520 |
| Dec 25, 2025 | 8.37 | 8.54 | 8.35 | 8.53 | 8.53 | 1.91% | 23,492,930 |
| Dec 24, 2025 | 8.29 | 8.39 | 8.27 | 8.37 | 8.37 | 0.72% | 17,162,519 |
| Dec 23, 2025 | 8.45 | 8.45 | 8.29 | 8.31 | 8.31 | -2.58% | 29,574,550 |
| Dec 22, 2025 | 8.37 | 8.67 | 8.35 | 8.53 | 8.53 | 1.19% | 44,927,650 |
| Dec 19, 2025 | 8.30 | 8.45 | 8.20 | 8.43 | 8.43 | 2.06% | 28,857,120 |
| Dec 18, 2025 | 8.35 | 8.45 | 8.24 | 8.26 | 8.26 | -0.36% | 28,401,950 |
| Dec 17, 2025 | 8.16 | 8.31 | 8.10 | 8.29 | 8.29 | 0.85% | 22,942,830 |
| Dec 16, 2025 | 8.40 | 8.45 | 8.19 | 8.22 | 8.22 | -2.95% | 22,808,290 |
| Dec 15, 2025 | 8.45 | 8.57 | 8.35 | 8.47 | 8.47 | - | 19,434,900 |
| Dec 12, 2025 | 8.65 | 8.66 | 8.47 | 8.47 | 8.47 | -2.19% | 33,184,900 |
| Dec 11, 2025 | 9.14 | 9.16 | 8.24 | 8.66 | 8.66 | -5.36% | 45,038,950 |
| Dec 10, 2025 | 9.05 | 9.22 | 9.02 | 9.15 | 9.15 | 0.11% | 25,995,250 |
| Dec 9, 2025 | 9.09 | 9.34 | 9.06 | 9.14 | 9.14 | 0.44% | 35,059,300 |
| Dec 8, 2025 | 8.98 | 9.14 | 8.98 | 9.10 | 9.10 | 1.34% | 24,263,500 |
| Dec 5, 2025 | 8.91 | 9.02 | 8.81 | 8.98 | 8.98 | 0.45% | 25,799,749 |
| Dec 4, 2025 | 9.13 | 9.20 | 8.91 | 8.94 | 8.94 | -2.51% | 32,013,850 |