Guangdong Advertising Group Co.,Ltd (SHE:002400)
China · Delayed Price · Currency is CNY 10.98
+0.20 (1.86%)
At close: Jan 22, 2026
SHE:002400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 12.43 | 12.43 | 10.59 | 10.97 | - | 1.76% | 228,662,744 |
| Jan 21, 2026 | 10.76 | 11.13 | 10.61 | 10.78 | 10.78 | - | 274,544,600 |
| Jan 20, 2026 | 11.13 | 11.36 | 10.63 | 10.78 | 10.78 | 1.70% | 382,146,400 |
| Jan 19, 2026 | 11.11 | 11.22 | 10.58 | 10.60 | 10.60 | -7.99% | 413,177,500 |
| Jan 16, 2026 | 12.43 | 12.47 | 11.52 | 11.52 | 11.52 | -10.00% | 273,945,300 |
| Jan 15, 2026 | 13.85 | 13.90 | 12.43 | 12.80 | 12.80 | -7.31% | 696,009,800 |
| Jan 14, 2026 | 12.50 | 13.81 | 12.19 | 13.81 | 13.81 | 10.04% | 423,056,645 |
| Jan 13, 2026 | 12.55 | 12.55 | 12.00 | 12.55 | 12.55 | 9.99% | 367,712,132 |
| Jan 12, 2026 | 10.91 | 11.41 | 10.69 | 11.41 | 11.41 | 10.03% | 297,136,834 |
| Jan 9, 2026 | 9.43 | 10.37 | 9.37 | 10.37 | 10.37 | 9.97% | 435,360,640 |
| Jan 8, 2026 | 9.23 | 9.55 | 9.10 | 9.43 | 9.43 | 1.73% | 237,501,100 |
| Jan 7, 2026 | 9.20 | 9.55 | 9.13 | 9.27 | 9.27 | 0.32% | 262,639,293 |
| Jan 6, 2026 | 9.02 | 9.28 | 9.01 | 9.24 | 9.24 | -0.75% | 242,247,600 |
| Jan 5, 2026 | 8.90 | 9.59 | 8.79 | 9.31 | 9.31 | 4.96% | 327,963,616 |
| Dec 31, 2025 | 8.45 | 9.07 | 8.43 | 8.87 | 8.87 | 4.60% | 256,112,967 |
| Dec 30, 2025 | 8.45 | 8.63 | 8.41 | 8.48 | 8.47 | 1.31% | 142,898,500 |
| Dec 29, 2025 | 8.30 | 8.45 | 8.29 | 8.37 | 8.36 | 0.12% | 90,625,080 |
| Dec 26, 2025 | 8.18 | 8.41 | 8.15 | 8.36 | 8.35 | 1.95% | 130,885,600 |
| Dec 25, 2025 | 8.15 | 8.24 | 8.12 | 8.20 | 8.19 | 0.49% | 69,845,500 |
| Dec 24, 2025 | 8.08 | 8.17 | 8.06 | 8.16 | 8.15 | 0.49% | 60,754,570 |
| Dec 23, 2025 | 8.25 | 8.36 | 8.10 | 8.12 | 8.11 | -1.10% | 90,676,660 |
| Dec 22, 2025 | 8.20 | 8.29 | 8.18 | 8.21 | 8.20 | -0.48% | 83,510,650 |
| Dec 19, 2025 | 8.41 | 8.49 | 8.09 | 8.25 | 8.24 | 1.73% | 157,190,700 |
| Dec 18, 2025 | 8.13 | 8.33 | 8.09 | 8.11 | 8.10 | -1.70% | 77,388,780 |
| Dec 17, 2025 | 7.98 | 8.25 | 7.97 | 8.25 | 8.24 | 2.87% | 108,904,400 |
| Dec 16, 2025 | 8.30 | 8.34 | 7.98 | 8.02 | 8.01 | -4.41% | 112,402,500 |
| Dec 15, 2025 | 8.32 | 8.59 | 8.17 | 8.39 | 8.38 | -0.12% | 117,598,900 |
| Dec 12, 2025 | 8.38 | 8.45 | 8.30 | 8.40 | 8.39 | - | 75,101,560 |
| Dec 11, 2025 | 8.72 | 8.77 | 8.38 | 8.40 | 8.39 | -4.44% | 118,883,400 |
| Dec 10, 2025 | 8.68 | 9.04 | 8.60 | 8.79 | 8.78 | 0.92% | 148,910,200 |
| Dec 9, 2025 | 8.86 | 9.03 | 8.69 | 8.71 | 8.70 | -1.91% | 127,714,500 |
| Dec 8, 2025 | 8.57 | 8.92 | 8.54 | 8.88 | 8.87 | 3.14% | 173,030,700 |
| Dec 5, 2025 | 8.55 | 8.63 | 8.37 | 8.61 | 8.60 | -0.35% | 125,656,200 |
| Dec 4, 2025 | 8.56 | 8.84 | 8.49 | 8.64 | 8.63 | 0.82% | 166,097,500 |
| Dec 3, 2025 | 9.10 | 9.11 | 8.55 | 8.57 | 8.56 | -5.93% | 200,941,800 |
| Dec 2, 2025 | 9.23 | 9.24 | 8.92 | 9.11 | 9.10 | -1.51% | 156,819,000 |
| Dec 1, 2025 | 9.36 | 9.49 | 9.22 | 9.25 | 9.24 | -1.91% | 208,169,100 |
| Nov 28, 2025 | 9.29 | 9.60 | 9.16 | 9.43 | 9.42 | 1.18% | 261,534,700 |
| Nov 27, 2025 | 9.57 | 9.88 | 9.30 | 9.32 | 9.31 | -1.89% | 274,264,400 |
| Nov 26, 2025 | 9.72 | 9.90 | 9.43 | 9.50 | 9.49 | -2.26% | 372,505,400 |
| Nov 25, 2025 | 9.80 | 10.25 | 9.70 | 9.72 | 9.71 | -0.21% | 657,856,500 |
| Nov 24, 2025 | 8.98 | 9.74 | 8.73 | 9.74 | 9.73 | 10.06% | 457,106,800 |
| Nov 21, 2025 | 8.57 | 9.15 | 8.45 | 8.85 | 8.84 | 2.67% | 304,678,500 |
| Nov 20, 2025 | 8.73 | 8.81 | 8.61 | 8.62 | 8.61 | -0.46% | 134,808,900 |
| Nov 19, 2025 | 8.73 | 8.86 | 8.60 | 8.66 | 8.65 | -0.57% | 180,648,800 |
| Nov 18, 2025 | 8.45 | 8.80 | 8.40 | 8.71 | 8.70 | 2.47% | 249,287,000 |
| Nov 17, 2025 | 8.11 | 8.54 | 8.11 | 8.50 | 8.49 | 4.94% | 165,734,500 |
| Nov 14, 2025 | 8.28 | 8.36 | 8.10 | 8.10 | 8.09 | -2.88% | 80,929,790 |
| Nov 13, 2025 | 8.29 | 8.44 | 8.21 | 8.34 | 8.33 | 0.85% | 84,550,330 |
| Nov 12, 2025 | 8.37 | 8.37 | 8.14 | 8.27 | 8.26 | -0.72% | 78,376,870 |