Guangdong Advertising Group Co.,Ltd (SHE:002400)
China · Delayed Price · Currency is CNY 8.52
+0.34 (4.16%)
Sep 12, 2025, 3:04 PM CST
SHE:002400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.41 | 8.86 | 8.34 | 8.52 | 8.52 | 4.16% | 291,172,808 |
| Sep 11, 2025 | 8.05 | 8.18 | 7.88 | 8.18 | 8.18 | 1.61% | 88,402,111 |
| Sep 10, 2025 | 7.91 | 8.18 | 7.91 | 8.05 | 8.05 | 1.39% | 75,585,073 |
| Sep 9, 2025 | 8.18 | 8.18 | 7.91 | 7.94 | 7.94 | -2.58% | 77,426,198 |
| Sep 8, 2025 | 8.00 | 8.35 | 8.00 | 8.15 | 8.15 | 2.26% | 116,199,147 |
| Sep 5, 2025 | 7.82 | 7.98 | 7.67 | 7.97 | 7.97 | 2.18% | 73,109,765 |
| Sep 4, 2025 | 7.83 | 7.93 | 7.64 | 7.80 | 7.80 | -0.13% | 75,854,170 |
| Sep 3, 2025 | 8.03 | 8.17 | 7.78 | 7.81 | 7.81 | -2.50% | 73,949,375 |
| Sep 2, 2025 | 8.27 | 8.29 | 7.95 | 8.01 | 8.01 | -3.61% | 101,987,066 |
| Sep 1, 2025 | 8.17 | 8.38 | 8.17 | 8.31 | 8.31 | 1.59% | 99,457,563 |
| Aug 29, 2025 | 8.33 | 8.42 | 8.16 | 8.18 | 8.18 | -1.92% | 82,637,392 |
| Aug 28, 2025 | 8.15 | 8.34 | 8.02 | 8.34 | 8.34 | 1.83% | 132,520,874 |
| Aug 27, 2025 | 8.56 | 8.62 | 8.18 | 8.19 | 8.19 | -3.65% | 135,080,873 |
| Aug 26, 2025 | 8.31 | 8.60 | 8.28 | 8.50 | 8.50 | 1.43% | 152,799,472 |
| Aug 25, 2025 | 8.35 | 8.59 | 8.30 | 8.38 | 8.38 | 0.48% | 138,471,279 |
| Aug 22, 2025 | 8.26 | 8.38 | 8.26 | 8.34 | 8.34 | 0.72% | 108,124,670 |
| Aug 21, 2025 | 8.30 | 8.43 | 8.21 | 8.28 | 8.28 | -1.66% | 135,410,638 |
| Aug 20, 2025 | 8.18 | 8.77 | 8.15 | 8.42 | 8.42 | 2.68% | 238,038,940 |
| Aug 19, 2025 | 8.07 | 8.30 | 8.02 | 8.20 | 8.20 | 1.61% | 155,258,011 |
| Aug 18, 2025 | 7.89 | 8.12 | 7.88 | 8.07 | 8.07 | 2.28% | 135,622,014 |
| Aug 15, 2025 | 7.87 | 7.90 | 7.83 | 7.89 | 7.89 | 0.25% | 64,181,045 |
| Aug 14, 2025 | 7.96 | 8.03 | 7.77 | 7.87 | 7.87 | -1.50% | 99,270,502 |
| Aug 13, 2025 | 7.83 | 8.03 | 7.83 | 7.99 | 7.99 | 2.04% | 123,325,165 |
| Aug 12, 2025 | 7.86 | 7.90 | 7.81 | 7.83 | 7.83 | -0.51% | 40,305,560 |
| Aug 11, 2025 | 7.75 | 7.89 | 7.72 | 7.87 | 7.87 | 1.68% | 52,864,001 |
| Aug 8, 2025 | 7.86 | 7.88 | 7.73 | 7.74 | 7.74 | -1.40% | 50,487,807 |
| Aug 7, 2025 | 7.92 | 7.95 | 7.85 | 7.85 | 7.85 | -0.88% | 50,029,386 |
| Aug 6, 2025 | 7.92 | 7.93 | 7.84 | 7.92 | 7.92 | - | 57,610,599 |
| Aug 5, 2025 | 7.99 | 8.00 | 7.88 | 7.92 | 7.92 | -0.75% | 64,022,559 |
| Aug 4, 2025 | 8.00 | 8.04 | 7.92 | 7.98 | 7.98 | -0.87% | 79,463,700 |
| Aug 1, 2025 | 7.91 | 8.06 | 7.81 | 8.05 | 8.05 | 2.16% | 141,236,210 |
| Jul 31, 2025 | 7.91 | 8.04 | 7.85 | 7.88 | 7.88 | 0.90% | 135,776,790 |
| Jul 30, 2025 | 7.82 | 7.90 | 7.74 | 7.81 | 7.81 | -0.51% | 67,445,581 |
| Jul 29, 2025 | 7.76 | 7.86 | 7.73 | 7.85 | 7.85 | 0.90% | 55,811,619 |
| Jul 28, 2025 | 7.87 | 7.88 | 7.77 | 7.78 | 7.78 | -1.02% | 48,325,032 |
| Jul 25, 2025 | 7.81 | 7.92 | 7.79 | 7.86 | 7.86 | 0.77% | 80,387,678 |
| Jul 24, 2025 | 7.65 | 7.84 | 7.63 | 7.80 | 7.80 | 1.83% | 70,616,870 |
| Jul 23, 2025 | 7.70 | 7.75 | 7.65 | 7.66 | 7.66 | -0.78% | 44,703,868 |
| Jul 22, 2025 | 7.75 | 7.75 | 7.65 | 7.72 | 7.72 | -0.52% | 50,481,756 |
| Jul 21, 2025 | 7.72 | 7.78 | 7.71 | 7.76 | 7.76 | 0.13% | 43,565,322 |
| Jul 18, 2025 | 7.79 | 7.85 | 7.74 | 7.75 | 7.75 | -0.51% | 41,360,600 |
| Jul 17, 2025 | 7.74 | 7.80 | 7.70 | 7.79 | 7.79 | 0.13% | 47,010,155 |
| Jul 16, 2025 | 7.77 | 7.94 | 7.76 | 7.78 | 7.78 | 0.13% | 66,770,702 |
| Jul 15, 2025 | 7.72 | 7.78 | 7.65 | 7.77 | 7.77 | 0.26% | 58,824,935 |
| Jul 14, 2025 | 7.85 | 7.85 | 7.74 | 7.75 | 7.75 | -1.65% | 63,059,336 |
| Jul 11, 2025 | 7.92 | 7.98 | 7.85 | 7.88 | 7.88 | -2.35% | 132,937,287 |
| Jul 10, 2025 | 7.68 | 8.39 | 7.62 | 8.07 | 8.07 | 4.53% | 214,708,227 |
| Jul 9, 2025 | 7.67 | 7.81 | 7.63 | 7.72 | 7.72 | 0.78% | 94,480,522 |
| Jul 8, 2025 | 7.58 | 7.67 | 7.53 | 7.66 | 7.66 | 0.13% | 67,010,238 |
| Jul 7, 2025 | 7.52 | 7.76 | 7.38 | 7.65 | 7.65 | 2.14% | 86,488,235 |