Guangdong Advertising Group Co.,Ltd (SHE:002400)
China · Delayed Price · Currency is CNY 8.11
-0.14 (-1.70%)
Dec 18, 2025, 3:00 PM CST
SHE:002400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 7.98 | 8.25 | 7.97 | 8.25 | 8.25 | 2.87% | 108,904,400 |
| Dec 16, 2025 | 8.30 | 8.34 | 7.98 | 8.02 | 8.02 | -4.41% | 112,402,500 |
| Dec 15, 2025 | 8.32 | 8.59 | 8.17 | 8.39 | 8.39 | -0.12% | 117,598,900 |
| Dec 12, 2025 | 8.38 | 8.45 | 8.30 | 8.40 | 8.40 | - | 75,101,560 |
| Dec 11, 2025 | 8.72 | 8.77 | 8.38 | 8.40 | 8.40 | -4.44% | 118,883,400 |
| Dec 10, 2025 | 8.68 | 9.04 | 8.60 | 8.79 | 8.79 | 0.92% | 148,910,200 |
| Dec 9, 2025 | 8.86 | 9.03 | 8.69 | 8.71 | 8.71 | -1.91% | 127,714,586 |
| Dec 8, 2025 | 8.57 | 8.92 | 8.54 | 8.88 | 8.88 | 3.14% | 173,030,766 |
| Dec 5, 2025 | 8.55 | 8.63 | 8.37 | 8.61 | 8.61 | -0.35% | 125,656,299 |
| Dec 4, 2025 | 8.56 | 8.84 | 8.49 | 8.64 | 8.64 | 0.82% | 166,097,500 |
| Dec 3, 2025 | 9.10 | 9.11 | 8.55 | 8.57 | 8.57 | -5.93% | 200,941,800 |
| Dec 2, 2025 | 9.23 | 9.24 | 8.92 | 9.11 | 9.11 | -1.51% | 156,819,034 |
| Dec 1, 2025 | 9.36 | 9.49 | 9.22 | 9.25 | 9.25 | -1.91% | 208,169,100 |
| Nov 28, 2025 | 9.29 | 9.60 | 9.16 | 9.43 | 9.43 | 1.18% | 261,534,749 |
| Nov 27, 2025 | 9.57 | 9.88 | 9.30 | 9.32 | 9.32 | -1.89% | 274,264,400 |
| Nov 26, 2025 | 9.72 | 9.90 | 9.43 | 9.50 | 9.50 | -2.26% | 372,505,400 |
| Nov 25, 2025 | 9.80 | 10.25 | 9.70 | 9.72 | 9.72 | -0.21% | 657,856,500 |
| Nov 24, 2025 | 8.98 | 9.74 | 8.73 | 9.74 | 9.74 | 10.06% | 457,106,819 |
| Nov 21, 2025 | 8.57 | 9.15 | 8.45 | 8.85 | 8.85 | 2.67% | 304,678,500 |
| Nov 20, 2025 | 8.73 | 8.81 | 8.61 | 8.62 | 8.62 | -0.46% | 134,808,900 |
| Nov 19, 2025 | 8.73 | 8.86 | 8.60 | 8.66 | 8.66 | -0.57% | 180,648,800 |
| Nov 18, 2025 | 8.45 | 8.80 | 8.40 | 8.71 | 8.71 | 2.47% | 249,287,000 |
| Nov 17, 2025 | 8.11 | 8.54 | 8.11 | 8.50 | 8.50 | 4.94% | 165,734,500 |
| Nov 14, 2025 | 8.28 | 8.36 | 8.10 | 8.10 | 8.10 | -2.88% | 80,929,790 |
| Nov 13, 2025 | 8.29 | 8.44 | 8.21 | 8.34 | 8.34 | 0.85% | 84,550,330 |
| Nov 12, 2025 | 8.37 | 8.37 | 8.14 | 8.27 | 8.27 | -0.72% | 78,376,870 |
| Nov 11, 2025 | 8.47 | 8.49 | 8.28 | 8.33 | 8.33 | -0.60% | 67,653,260 |
| Nov 10, 2025 | 8.43 | 8.53 | 8.35 | 8.38 | 8.38 | 0.36% | 87,443,840 |
| Nov 7, 2025 | 8.44 | 8.51 | 8.28 | 8.35 | 8.35 | -1.30% | 80,838,940 |
| Nov 6, 2025 | 8.57 | 8.61 | 8.40 | 8.46 | 8.46 | -1.86% | 102,986,100 |
| Nov 5, 2025 | 8.52 | 8.69 | 8.48 | 8.62 | 8.62 | -0.35% | 124,763,400 |
| Nov 4, 2025 | 8.55 | 8.71 | 8.54 | 8.65 | 8.65 | -0.46% | 136,974,000 |
| Nov 3, 2025 | 8.57 | 8.76 | 8.47 | 8.69 | 8.69 | 2.24% | 174,470,400 |
| Oct 31, 2025 | 8.37 | 8.55 | 8.26 | 8.50 | 8.50 | 2.66% | 165,632,800 |
| Oct 30, 2025 | 8.43 | 8.49 | 8.27 | 8.28 | 8.28 | -0.48% | 138,865,000 |
| Oct 29, 2025 | 8.30 | 8.36 | 8.20 | 8.32 | 8.32 | -0.95% | 79,871,080 |
| Oct 28, 2025 | 8.28 | 8.49 | 8.20 | 8.40 | 8.40 | 2.19% | 149,679,700 |
| Oct 27, 2025 | 8.03 | 8.38 | 8.00 | 8.22 | 8.22 | 2.88% | 109,905,800 |
| Oct 24, 2025 | 8.02 | 8.04 | 7.93 | 7.99 | 7.99 | -0.25% | 46,685,370 |
| Oct 23, 2025 | 7.92 | 8.02 | 7.90 | 8.01 | 8.01 | 0.50% | 48,490,290 |
| Oct 22, 2025 | 7.91 | 8.05 | 7.89 | 7.97 | 7.97 | 0.25% | 49,116,110 |
| Oct 21, 2025 | 7.78 | 8.03 | 7.76 | 7.95 | 7.95 | 2.19% | 63,564,410 |
| Oct 20, 2025 | 7.85 | 7.90 | 7.75 | 7.78 | 7.78 | - | 53,501,240 |
| Oct 17, 2025 | 8.08 | 8.15 | 7.78 | 7.78 | 7.78 | -3.23% | 85,271,340 |
| Oct 16, 2025 | 8.16 | 8.18 | 8.03 | 8.04 | 8.04 | -1.71% | 59,457,180 |
| Oct 15, 2025 | 8.08 | 8.18 | 8.02 | 8.18 | 8.18 | 1.11% | 63,182,270 |
| Oct 14, 2025 | 8.27 | 8.34 | 8.06 | 8.09 | 8.09 | -1.46% | 91,195,440 |
| Oct 13, 2025 | 8.01 | 8.25 | 8.01 | 8.21 | 8.21 | -2.84% | 94,523,490 |
| Oct 10, 2025 | 8.50 | 8.63 | 8.35 | 8.45 | 8.45 | -1.52% | 131,173,300 |
| Oct 9, 2025 | 8.55 | 8.65 | 8.41 | 8.58 | 8.58 | 0.94% | 141,310,100 |