Guangdong Guangzhou Daily Media Co., Ltd. (SHE:002181)
China · Delayed Price · Currency is CNY 8.73
+0.15 (1.75%)
Aug 3, 2026, 3:06 PM CST
SHE:002181 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 8.61 | 8.81 | 8.50 | 8.73 | - | 1.75% | 40,643,280 |
| Jul 31, 2026 | 8.02 | 8.79 | 8.02 | 8.58 | 8.58 | 7.12% | 59,828,580 |
| Jul 30, 2026 | 8.15 | 8.42 | 7.92 | 8.01 | 8.01 | -2.20% | 33,255,150 |
| Jul 29, 2026 | 8.02 | 8.24 | 7.94 | 8.19 | 8.19 | 1.74% | 32,451,690 |
| Jul 28, 2026 | 8.09 | 8.38 | 8.00 | 8.05 | 8.05 | -0.37% | 35,310,965 |
| Jul 27, 2026 | 7.61 | 8.08 | 7.61 | 8.08 | 8.08 | 5.07% | 32,834,070 |
| Jul 24, 2026 | 7.99 | 8.02 | 7.69 | 7.69 | 7.69 | -5.06% | 30,878,938 |
| Jul 23, 2026 | 8.02 | 8.16 | 7.82 | 8.10 | 8.10 | 4.11% | 39,360,245 |
| Jul 22, 2026 | 7.80 | 7.90 | 7.61 | 7.78 | 7.78 | -0.77% | 31,670,532 |
| Jul 21, 2026 | 7.58 | 7.88 | 7.11 | 7.84 | 7.84 | 3.02% | 48,121,317 |
| Jul 20, 2026 | 7.87 | 8.08 | 7.45 | 7.61 | 7.61 | -3.30% | 41,092,350 |
| Jul 17, 2026 | 8.38 | 8.65 | 7.79 | 7.87 | 7.87 | -7.74% | 42,464,390 |
| Jul 16, 2026 | 8.40 | 8.69 | 8.30 | 8.53 | 8.53 | 0.35% | 34,229,131 |
| Jul 15, 2026 | 8.40 | 8.98 | 8.31 | 8.50 | 8.50 | 1.07% | 41,759,250 |
| Jul 14, 2026 | 8.42 | 8.52 | 8.18 | 8.41 | 8.41 | -1.06% | 32,420,746 |
| Jul 13, 2026 | 9.05 | 9.16 | 8.46 | 8.50 | 8.50 | -6.59% | 39,911,520 |
| Jul 10, 2026 | 8.60 | 9.36 | 8.53 | 9.10 | 9.10 | 4.96% | 62,597,126 |
| Jul 9, 2026 | 8.63 | 8.75 | 8.41 | 8.67 | 8.67 | - | 34,978,664 |
| Jul 8, 2026 | 8.83 | 8.83 | 8.55 | 8.67 | 8.67 | -1.48% | 32,608,180 |
| Jul 7, 2026 | 9.07 | 9.18 | 8.76 | 8.80 | 8.80 | -3.93% | 44,603,280 |
| Jul 6, 2026 | 9.46 | 9.74 | 9.13 | 9.16 | 9.16 | -2.14% | 56,146,160 |
| Jul 3, 2026 | 10.02 | 10.03 | 9.35 | 9.36 | 9.36 | -4.68% | 65,155,763 |
| Jul 2, 2026 | 9.83 | 10.54 | 9.80 | 9.82 | 9.82 | -0.71% | 82,646,090 |
| Jul 1, 2026 | 9.96 | 10.12 | 9.83 | 9.89 | 9.89 | -0.60% | 42,376,620 |
| Jun 30, 2026 | 9.82 | 10.03 | 9.65 | 9.95 | 9.95 | 1.32% | 45,725,180 |
| Jun 29, 2026 | 9.84 | 10.03 | 9.61 | 9.82 | 9.82 | -0.61% | 38,178,758 |
| Jun 26, 2026 | 10.27 | 10.35 | 9.85 | 9.88 | 9.88 | -4.82% | 48,345,620 |
| Jun 25, 2026 | 10.44 | 10.57 | 10.18 | 10.38 | 10.38 | -0.57% | 49,382,256 |
| Jun 24, 2026 | 10.75 | 10.79 | 10.24 | 10.44 | 10.44 | -2.88% | 56,995,883 |
| Jun 23, 2026 | 10.75 | 11.26 | 10.67 | 10.75 | 10.75 | -1.19% | 64,799,359 |
| Jun 22, 2026 | 11.07 | 11.13 | 10.66 | 10.88 | 10.88 | -1.72% | 66,455,115 |
| Jun 18, 2026 | 11.34 | 11.51 | 11.02 | 11.07 | 11.07 | -2.89% | 68,844,030 |
| Jun 17, 2026 | 11.71 | 11.82 | 11.26 | 11.40 | 11.40 | -5.00% | 89,237,460 |
| Jun 16, 2026 | 12.15 | 12.22 | 11.58 | 12.00 | 12.00 | -2.44% | 96,678,870 |
| Jun 15, 2026 | 12.56 | 12.93 | 12.23 | 12.30 | 12.30 | -5.89% | 115,741,540 |
| Jun 12, 2026 | 13.03 | 14.12 | 13.03 | 13.07 | 13.07 | -9.74% | 142,593,400 |
| Jun 11, 2026 | 15.60 | 15.67 | 14.48 | 14.48 | 14.48 | -10.01% | 69,448,598 |
| Jun 10, 2026 | 15.34 | 16.60 | 15.18 | 16.09 | 16.09 | 6.63% | 171,377,900 |
| Jun 9, 2026 | 15.30 | 15.99 | 14.80 | 15.09 | 15.09 | -3.45% | 98,218,744 |
| Jun 8, 2026 | 14.75 | 16.00 | 14.66 | 15.63 | 15.63 | 3.92% | 119,843,276 |
| Jun 5, 2026 | 15.38 | 15.87 | 14.20 | 15.04 | 15.04 | -1.89% | 98,805,957 |
| Jun 4, 2026 | 15.00 | 15.90 | 14.68 | 15.33 | 15.33 | -2.91% | 102,544,009 |
| Jun 3, 2026 | 14.71 | 17.20 | 14.71 | 15.79 | 15.79 | -3.37% | 175,611,200 |
| Jun 2, 2026 | 17.95 | 17.98 | 16.34 | 16.34 | 16.34 | -10.02% | 57,004,750 |
| Jun 1, 2026 | 16.51 | 18.16 | 16.15 | 18.16 | 18.16 | 9.99% | 148,963,200 |
| May 29, 2026 | 15.70 | 17.00 | 15.30 | 16.51 | 16.51 | 3.19% | 127,194,786 |
| May 28, 2026 | 14.70 | 16.28 | 14.70 | 16.00 | 16.00 | 6.67% | 126,886,831 |
| May 27, 2026 | 14.51 | 15.87 | 13.90 | 15.00 | 15.00 | 3.52% | 160,941,995 |
| May 26, 2026 | 12.99 | 14.49 | 12.69 | 14.49 | 14.49 | 10.02% | 135,594,800 |
| May 25, 2026 | 13.59 | 13.89 | 12.98 | 13.17 | 13.17 | -4.22% | 80,307,790 |