Guangdong Guangzhou Daily Media Co., Ltd. (SHE:002181)
China · Delayed Price · Currency is CNY 8.80
-0.20 (-2.22%)
Sep 30, 2026, 3:04 PM CST
SHE:002181 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.02 | 9.22 | 8.70 | 8.80 | 8.80 | -2.22% | 52,204,106 |
| 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 |
| Aug 12, 2026 | 9.24 | 9.46 | 9.14 | 9.38 | 9.38 | 1.74% | 45,849,805 |
| Aug 11, 2026 | 9.21 | 9.37 | 8.98 | 9.22 | 9.22 | 0.22% | 44,554,981 |
| Aug 10, 2026 | 9.12 | 9.22 | 8.90 | 9.20 | 9.20 | 0.77% | 45,945,280 |
| Aug 7, 2026 | 9.18 | 9.24 | 8.84 | 9.13 | 9.13 | -2.56% | 66,532,161 |
| Aug 6, 2026 | 9.57 | 9.58 | 9.20 | 9.37 | 9.37 | -4.46% | 98,010,740 |
| Aug 5, 2026 | 9.00 | 9.94 | 8.90 | 9.87 | 9.81 | 9.18% | 109,673,003 |
| Aug 4, 2026 | 8.79 | 9.08 | 8.76 | 9.04 | 8.98 | 3.55% | 48,646,113 |
| Aug 3, 2026 | 8.61 | 8.81 | 8.50 | 8.73 | 8.67 | 1.75% | 40,301,780 |
| Jul 31, 2026 | 8.02 | 8.79 | 8.02 | 8.58 | 8.53 | 7.12% | 59,828,580 |
| Jul 30, 2026 | 8.15 | 8.42 | 7.92 | 8.01 | 7.96 | -2.20% | 33,255,157 |
| Jul 29, 2026 | 8.02 | 8.24 | 7.94 | 8.19 | 8.14 | 1.74% | 32,451,699 |
| Jul 28, 2026 | 8.09 | 8.38 | 8.00 | 8.05 | 8.00 | -0.37% | 35,310,965 |
| Jul 27, 2026 | 7.61 | 8.08 | 7.61 | 8.08 | 8.03 | 5.07% | 32,834,076 |
| Jul 24, 2026 | 7.99 | 8.02 | 7.69 | 7.69 | 7.64 | -5.06% | 30,872,238 |
| Jul 23, 2026 | 8.02 | 8.16 | 7.82 | 8.10 | 8.05 | 4.11% | 39,353,445 |
| Jul 22, 2026 | 7.80 | 7.90 | 7.61 | 7.78 | 7.73 | -0.77% | 31,666,132 |