Guangdong Guangzhou Daily Media Co., Ltd. (SHE:002181)
China · Delayed Price · Currency is CNY 9.50
+0.12 (1.28%)
Sep 4, 2026, 3:04 PM CST
SHE:002181 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 7.58 | 7.88 | 7.11 | 7.84 | 7.79 | 3.02% | 48,121,317 |
| Jul 20, 2026 | 7.87 | 8.08 | 7.45 | 7.61 | 7.56 | -3.30% | 41,092,350 |
| Jul 17, 2026 | 8.38 | 8.65 | 7.79 | 7.87 | 7.82 | -7.74% | 42,461,190 |
| Jul 16, 2026 | 8.40 | 8.69 | 8.30 | 8.53 | 8.48 | 0.35% | 34,229,131 |
| Jul 15, 2026 | 8.40 | 8.98 | 8.31 | 8.50 | 8.45 | 1.07% | 41,759,251 |
| Jul 14, 2026 | 8.42 | 8.52 | 8.18 | 8.41 | 8.36 | -1.06% | 32,412,746 |
| Jul 13, 2026 | 9.05 | 9.16 | 8.46 | 8.50 | 8.45 | -6.59% | 39,911,526 |
| Jul 10, 2026 | 8.60 | 9.36 | 8.53 | 9.10 | 9.04 | 4.96% | 62,597,126 |
| Jul 9, 2026 | 8.63 | 8.75 | 8.41 | 8.67 | 8.61 | - | 34,978,264 |
| Jul 8, 2026 | 8.83 | 8.83 | 8.55 | 8.67 | 8.61 | -1.48% | 32,608,184 |
| Jul 7, 2026 | 9.07 | 9.18 | 8.76 | 8.80 | 8.74 | -3.93% | 44,603,281 |
| Jul 6, 2026 | 9.46 | 9.74 | 9.13 | 9.16 | 9.10 | -2.14% | 56,146,169 |
| Jul 3, 2026 | 10.02 | 10.03 | 9.35 | 9.36 | 9.30 | -4.68% | 65,155,763 |
| Jul 2, 2026 | 9.83 | 10.54 | 9.80 | 9.82 | 9.76 | -0.71% | 82,646,094 |
| Jul 1, 2026 | 9.96 | 10.12 | 9.83 | 9.89 | 9.83 | -0.60% | 42,376,624 |
| Jun 30, 2026 | 9.82 | 10.03 | 9.65 | 9.95 | 9.89 | 1.32% | 45,725,183 |
| Jun 29, 2026 | 9.84 | 10.03 | 9.61 | 9.82 | 9.76 | -0.61% | 38,178,758 |