Guangdong Guangzhou Daily Media Co., Ltd. (SHE:002181)
China · Delayed Price · Currency is CNY 10.38
-0.39 (-3.62%)
Oct 29, 2026, 3:04 PM CST
SHE:002181 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 9.39 | 10.76 | 9.39 | 10.38 | 10.38 | -3.62% | 94,072,297 |
| Oct 28, 2026 | 10.23 | 10.89 | 10.00 | 10.77 | 10.77 | 3.56% | 161,752,563 |
| Oct 27, 2026 | 9.76 | 10.74 | 9.60 | 10.40 | 10.40 | 6.56% | 176,254,837 |
| Oct 26, 2026 | 9.41 | 10.22 | 9.00 | 9.76 | 9.76 | -0.81% | 115,028,262 |
| Oct 23, 2026 | 9.39 | 10.03 | 9.03 | 9.84 | 9.84 | -1.89% | 140,323,024 |
| Oct 22, 2026 | 11.49 | 11.69 | 10.03 | 10.03 | 10.03 | -9.96% | 189,663,533 |
| Oct 21, 2026 | 10.60 | 11.14 | 10.59 | 11.14 | 11.14 | 9.97% | 54,675,920 |
| Oct 20, 2026 | 9.38 | 10.13 | 9.24 | 10.13 | 10.13 | 9.99% | 45,261,675 |
| Oct 19, 2026 | 9.59 | 9.77 | 8.88 | 9.21 | 9.21 | -2.64% | 90,159,855 |
| Oct 16, 2026 | 9.89 | 10.38 | 9.39 | 9.46 | 9.46 | -3.47% | 102,760,134 |
| Oct 15, 2026 | 10.01 | 10.52 | 9.80 | 9.80 | 9.80 | -4.76% | 117,398,006 |
| Oct 14, 2026 | 9.92 | 10.75 | 9.44 | 10.29 | 10.29 | 5.32% | 156,323,262 |
| Oct 13, 2026 | 9.69 | 9.91 | 9.31 | 9.77 | 9.77 | -2.40% | 110,546,648 |
| Oct 12, 2026 | 9.41 | 10.30 | 9.20 | 10.01 | 10.01 | 6.60% | 161,225,068 |
| Oct 9, 2026 | 8.48 | 9.39 | 8.20 | 9.39 | 9.39 | 9.95% | 86,591,981 |
| Oct 8, 2026 | 8.80 | 8.86 | 8.47 | 8.54 | 8.54 | -2.95% | 36,922,650 |
| Sep 30, 2026 | 9.02 | 9.22 | 8.70 | 8.80 | 8.80 | -2.22% | 52,145,200 |
| Sep 29, 2026 | 8.35 | 9.11 | 8.35 | 9.00 | 9.00 | 3.57% | 82,821,788 |
| Sep 28, 2026 | 9.58 | 9.68 | 8.62 | 8.69 | 8.69 | -9.29% | 106,845,461 |
| Sep 24, 2026 | 9.12 | 10.03 | 9.11 | 9.58 | 9.58 | 5.04% | 137,316,368 |
| Sep 23, 2026 | 9.67 | 9.69 | 9.08 | 9.12 | 9.12 | -6.17% | 69,526,037 |
| Sep 22, 2026 | 9.61 | 9.96 | 9.55 | 9.72 | 9.72 | 1.99% | 74,124,366 |
| Sep 21, 2026 | 9.83 | 9.85 | 9.30 | 9.53 | 9.53 | 0.95% | 57,703,682 |
| Sep 18, 2026 | 9.53 | 9.59 | 9.28 | 9.44 | 9.44 | -1.56% | 55,438,350 |
| Sep 17, 2026 | 9.17 | 9.74 | 9.17 | 9.59 | 9.59 | 4.01% | 66,023,506 |
| Sep 16, 2026 | 8.98 | 9.28 | 8.82 | 9.22 | 9.22 | 1.10% | 45,701,108 |
| Sep 15, 2026 | 9.63 | 9.70 | 9.08 | 9.12 | 9.12 | -4.00% | 52,959,644 |
| Sep 14, 2026 | 9.71 | 9.85 | 9.41 | 9.50 | 9.50 | -2.36% | 70,915,528 |
| Sep 11, 2026 | 9.03 | 10.03 | 8.83 | 9.73 | 9.73 | 5.42% | 120,721,532 |
| Sep 10, 2026 | 9.49 | 9.51 | 9.10 | 9.23 | 9.23 | -2.43% | 65,606,244 |
| Sep 9, 2026 | 9.88 | 9.98 | 9.35 | 9.46 | 9.46 | -8.07% | 106,444,342 |
| Sep 8, 2026 | 9.82 | 10.31 | 9.82 | 10.29 | 10.29 | 5.11% | 131,548,521 |
| Sep 7, 2026 | 9.41 | 9.80 | 9.35 | 9.79 | 9.79 | 3.05% | 91,064,177 |
| Sep 4, 2026 | 9.35 | 9.97 | 9.20 | 9.50 | 9.50 | 1.28% | 106,123,173 |
| Sep 3, 2026 | 9.82 | 10.16 | 9.32 | 9.38 | 9.38 | -4.38% | 120,755,760 |
| Sep 2, 2026 | 9.39 | 10.28 | 9.29 | 9.81 | 9.81 | 2.40% | 164,944,915 |
| Sep 1, 2026 | 8.88 | 9.58 | 8.80 | 9.58 | 9.58 | 9.99% | 41,177,500 |
| Aug 31, 2026 | 8.34 | 8.78 | 8.28 | 8.71 | 8.71 | 3.44% | 49,995,680 |
| Aug 28, 2026 | 8.50 | 8.53 | 8.38 | 8.42 | 8.42 | - | 18,115,418 |
| Aug 27, 2026 | 8.37 | 8.42 | 8.21 | 8.42 | 8.42 | 1.20% | 16,105,370 |
| Aug 26, 2026 | 8.28 | 8.42 | 8.22 | 8.32 | 8.32 | -0.48% | 16,553,010 |
| Aug 25, 2026 | 8.04 | 8.40 | 7.99 | 8.36 | 8.36 | 3.47% | 21,317,600 |
| Aug 24, 2026 | 8.27 | 8.28 | 7.97 | 8.08 | 8.08 | -2.30% | 18,521,240 |
| Aug 21, 2026 | 8.30 | 8.33 | 8.12 | 8.27 | 8.27 | -0.84% | 15,189,936 |
| Aug 20, 2026 | 8.50 | 8.52 | 8.25 | 8.34 | 8.34 | 0.12% | 17,788,700 |
| Aug 19, 2026 | 8.71 | 8.76 | 8.31 | 8.33 | 8.33 | -5.98% | 28,640,094 |
| Aug 18, 2026 | 9.11 | 9.11 | 8.79 | 8.86 | 8.86 | -2.64% | 27,227,350 |
| Aug 17, 2026 | 9.18 | 9.18 | 8.88 | 9.10 | 9.10 | 0.89% | 27,930,055 |
| Aug 14, 2026 | 9.27 | 9.32 | 8.85 | 9.02 | 9.02 | -1.96% | 42,039,806 |
| Aug 13, 2026 | 9.44 | 9.69 | 9.20 | 9.20 | 9.20 | -1.92% | 53,870,424 |