Guangdong Advertising Group Co.,Ltd (SHE:002400)
China · Delayed Price · Currency is CNY 6.36
-0.12 (-1.85%)
Sep 30, 2026, 3:04 PM CST
SHE:002400 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.45 | 6.49 | 6.35 | 6.36 | 6.36 | -1.85% | 38,649,788 |
| Sep 29, 2026 | 6.28 | 6.52 | 6.25 | 6.48 | 6.48 | 3.51% | 61,782,872 |
| Sep 28, 2026 | 6.45 | 6.45 | 6.22 | 6.26 | 6.26 | -3.10% | 44,330,154 |
| Sep 24, 2026 | 6.53 | 6.62 | 6.43 | 6.46 | 6.46 | -1.07% | 43,199,860 |
| Sep 23, 2026 | 6.75 | 6.80 | 6.52 | 6.53 | 6.53 | -3.40% | 61,945,721 |
| Sep 22, 2026 | 6.81 | 6.90 | 6.69 | 6.76 | 6.76 | 1.81% | 103,050,865 |
| Sep 21, 2026 | 6.59 | 6.65 | 6.54 | 6.64 | 6.64 | 1.37% | 44,073,200 |
| Sep 18, 2026 | 6.54 | 6.58 | 6.50 | 6.55 | 6.55 | 0.15% | 43,435,040 |
| Sep 17, 2026 | 6.42 | 6.65 | 6.38 | 6.54 | 6.54 | 1.87% | 55,773,500 |
| Sep 16, 2026 | 6.31 | 6.44 | 6.25 | 6.42 | 6.42 | 0.78% | 39,822,930 |
| Sep 15, 2026 | 6.58 | 6.62 | 6.35 | 6.37 | 6.37 | -2.75% | 49,369,609 |
| Sep 14, 2026 | 6.63 | 6.65 | 6.50 | 6.55 | 6.55 | -1.06% | 39,980,016 |
| Sep 11, 2026 | 6.64 | 6.68 | 6.50 | 6.62 | 6.62 | -1.19% | 55,432,789 |
| Sep 10, 2026 | 6.68 | 6.87 | 6.60 | 6.70 | 6.70 | -0.15% | 56,324,043 |
| Sep 9, 2026 | 6.90 | 6.93 | 6.67 | 6.71 | 6.71 | -3.59% | 80,637,009 |
| Sep 8, 2026 | 6.79 | 7.05 | 6.75 | 6.96 | 6.96 | 2.35% | 101,253,300 |
| Sep 7, 2026 | 6.72 | 6.83 | 6.70 | 6.80 | 6.80 | 0.89% | 71,002,587 |
| Sep 4, 2026 | 6.68 | 6.95 | 6.60 | 6.74 | 6.74 | 1.97% | 121,619,811 |
| Sep 3, 2026 | 6.77 | 6.89 | 6.55 | 6.61 | 6.61 | -2.22% | 79,344,751 |
| Sep 2, 2026 | 6.83 | 6.92 | 6.69 | 6.76 | 6.76 | -2.73% | 86,659,780 |
| Sep 1, 2026 | 6.66 | 7.01 | 6.63 | 6.95 | 6.95 | 3.89% | 172,279,200 |
| Aug 31, 2026 | 6.35 | 6.71 | 6.31 | 6.69 | 6.69 | 3.40% | 121,349,519 |
| Aug 28, 2026 | 6.55 | 6.61 | 6.44 | 6.47 | 6.47 | 0.15% | 86,680,527 |
| Aug 27, 2026 | 6.43 | 6.47 | 6.41 | 6.46 | 6.46 | 0.47% | 47,439,493 |
| Aug 26, 2026 | 6.45 | 6.50 | 6.38 | 6.43 | 6.43 | -0.62% | 49,797,800 |
| Aug 25, 2026 | 6.30 | 6.50 | 6.28 | 6.47 | 6.47 | 2.05% | 51,228,254 |
| Aug 24, 2026 | 6.43 | 6.48 | 6.25 | 6.34 | 6.34 | -1.40% | 46,901,404 |
| Aug 21, 2026 | 6.41 | 6.44 | 6.31 | 6.43 | 6.43 | -0.77% | 48,659,195 |
| Aug 20, 2026 | 6.49 | 6.54 | 6.42 | 6.48 | 6.48 | 0.62% | 58,746,490 |
| Aug 19, 2026 | 6.66 | 6.71 | 6.43 | 6.44 | 6.44 | -4.59% | 96,269,108 |
| Aug 18, 2026 | 6.92 | 6.96 | 6.72 | 6.75 | 6.75 | -3.57% | 124,947,905 |
| Aug 17, 2026 | 6.98 | 7.02 | 6.81 | 7.00 | 7.00 | -2.23% | 199,343,466 |
| Aug 14, 2026 | 7.52 | 7.62 | 7.16 | 7.16 | 7.16 | -9.94% | 249,118,927 |
| Aug 13, 2026 | 7.48 | 8.06 | 7.30 | 7.95 | 7.95 | 8.46% | 421,997,615 |
| Aug 12, 2026 | 7.13 | 7.60 | 6.91 | 7.33 | 7.33 | 6.08% | 300,787,929 |
| Aug 11, 2026 | 6.95 | 7.01 | 6.83 | 6.91 | 6.91 | -0.43% | 56,127,584 |
| Aug 10, 2026 | 6.93 | 6.98 | 6.79 | 6.94 | 6.94 | 0.43% | 60,553,299 |
| Aug 7, 2026 | 6.86 | 6.97 | 6.69 | 6.91 | 6.91 | -0.29% | 104,178,727 |
| Aug 6, 2026 | 6.99 | 7.18 | 6.83 | 6.93 | 6.93 | -2.81% | 126,517,638 |
| Aug 5, 2026 | 6.91 | 7.20 | 6.88 | 7.13 | 7.13 | 2.00% | 132,355,172 |
| Aug 4, 2026 | 6.81 | 7.03 | 6.81 | 6.99 | 6.99 | 2.79% | 138,370,815 |
| Aug 3, 2026 | 6.71 | 6.88 | 6.60 | 6.80 | 6.80 | - | 150,554,285 |
| Jul 31, 2026 | 6.24 | 6.93 | 6.24 | 6.80 | 6.80 | 7.94% | 244,295,500 |
| Jul 30, 2026 | 6.25 | 6.58 | 6.21 | 6.30 | 6.30 | -0.32% | 91,534,939 |
| Jul 29, 2026 | 6.23 | 6.35 | 6.14 | 6.32 | 6.32 | 3.27% | 87,182,240 |
| Jul 28, 2026 | 6.00 | 6.20 | 5.98 | 6.12 | 6.12 | 1.16% | 62,567,471 |
| Jul 27, 2026 | 5.78 | 6.06 | 5.76 | 6.05 | 6.05 | 4.31% | 65,150,046 |
| Jul 24, 2026 | 5.98 | 6.02 | 5.80 | 5.80 | 5.80 | -4.45% | 57,788,734 |
| Jul 23, 2026 | 5.92 | 6.08 | 5.88 | 6.07 | 6.07 | 2.19% | 56,826,700 |
| Jul 22, 2026 | 5.95 | 6.02 | 5.90 | 5.94 | 5.94 | -1.49% | 57,876,980 |