Guangdong Guangzhou Daily Media Co., Ltd. (SHE:002181)
China · Delayed Price · Currency is CNY 12.07
+0.46 (3.96%)
At close: Jan 22, 2026
SHE:002181 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 9.32 | 9.45 | 9.13 | 9.17 | 9.17 | -1.93% | 34,084,750 |
| Dec 2, 2025 | 9.47 | 9.51 | 9.30 | 9.35 | 9.35 | -1.48% | 37,271,850 |
| Dec 1, 2025 | 9.41 | 9.65 | 9.38 | 9.49 | 9.49 | 0.32% | 51,668,310 |
| Nov 28, 2025 | 9.26 | 9.50 | 9.22 | 9.46 | 9.46 | 2.16% | 60,808,120 |
| Nov 27, 2025 | 9.25 | 9.38 | 9.21 | 9.26 | 9.26 | - | 39,776,810 |
| Nov 26, 2025 | 9.20 | 9.47 | 9.17 | 9.26 | 9.26 | -0.54% | 52,587,860 |
| Nov 25, 2025 | 9.15 | 9.41 | 9.09 | 9.31 | 9.31 | 1.75% | 60,869,029 |
| Nov 24, 2025 | 8.96 | 9.22 | 8.87 | 9.15 | 9.15 | 2.35% | 51,430,440 |
| Nov 21, 2025 | 8.96 | 9.25 | 8.93 | 8.94 | 8.94 | -1.76% | 50,047,310 |
| Nov 20, 2025 | 9.36 | 9.37 | 9.09 | 9.10 | 9.10 | -2.57% | 37,145,890 |
| Nov 19, 2025 | 9.40 | 9.43 | 9.19 | 9.34 | 9.34 | -1.16% | 44,464,630 |
| Nov 18, 2025 | 9.63 | 9.67 | 9.40 | 9.45 | 9.45 | -1.87% | 50,964,420 |
| Nov 17, 2025 | 9.57 | 9.73 | 9.51 | 9.63 | 9.63 | -0.10% | 38,910,140 |
| Nov 14, 2025 | 9.75 | 9.80 | 9.63 | 9.64 | 9.64 | -2.13% | 48,324,840 |
| Nov 13, 2025 | 9.75 | 9.93 | 9.67 | 9.85 | 9.85 | 0.10% | 57,806,900 |
| Nov 12, 2025 | 10.02 | 10.18 | 9.75 | 9.84 | 9.84 | -2.86% | 88,722,650 |