Guangdong Advertising Group Co.,Ltd (SHE:002400)
China · Delayed Price · Currency is CNY 8.12
-0.05 (-0.61%)
May 29, 2026, 3:04 PM CST
SHE:002400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.18 | 8.37 | 8.08 | 8.12 | 8.12 | -0.61% | 101,468,700 |
| May 28, 2026 | 7.94 | 8.20 | 7.86 | 8.17 | 8.17 | 2.12% | 90,646,360 |
| May 27, 2026 | 8.13 | 8.20 | 7.94 | 8.00 | 8.00 | -0.62% | 74,113,440 |
| May 26, 2026 | 8.13 | 8.14 | 7.95 | 8.05 | 8.05 | -2.31% | 71,828,050 |
| May 25, 2026 | 8.40 | 8.50 | 8.15 | 8.24 | 8.24 | -1.55% | 72,730,790 |
| May 22, 2026 | 8.42 | 8.46 | 8.20 | 8.37 | 8.37 | - | 71,034,540 |
| May 21, 2026 | 8.70 | 8.87 | 8.34 | 8.37 | 8.37 | -3.46% | 104,853,300 |
| May 20, 2026 | 9.00 | 9.01 | 8.56 | 8.67 | 8.67 | -4.62% | 116,192,000 |
| May 19, 2026 | 8.90 | 9.30 | 8.87 | 9.09 | 9.09 | 1.56% | 141,626,200 |
| May 18, 2026 | 8.88 | 9.07 | 8.77 | 8.95 | 8.95 | 0.79% | 114,140,100 |
| May 15, 2026 | 8.75 | 9.40 | 8.75 | 8.88 | 8.88 | 1.60% | 169,350,700 |
| May 14, 2026 | 9.46 | 9.55 | 8.73 | 8.74 | 8.74 | -6.02% | 150,817,700 |
| May 13, 2026 | 9.20 | 9.34 | 9.10 | 9.30 | 9.30 | 0.65% | 95,335,360 |
| May 12, 2026 | 9.60 | 9.60 | 9.13 | 9.24 | 9.24 | -2.94% | 135,822,100 |
| May 11, 2026 | 9.64 | 9.75 | 9.45 | 9.52 | 9.52 | -0.73% | 104,792,900 |
| May 8, 2026 | 9.88 | 9.88 | 9.58 | 9.59 | 9.59 | -2.24% | 138,841,100 |
| May 7, 2026 | 9.70 | 9.86 | 9.55 | 9.81 | 9.81 | 1.76% | 194,244,300 |
| May 6, 2026 | 9.36 | 9.86 | 9.36 | 9.64 | 9.64 | 7.59% | 269,679,700 |
| Apr 30, 2026 | 8.49 | 9.18 | 8.41 | 8.96 | 8.96 | 5.66% | 155,352,700 |
| Apr 29, 2026 | 8.27 | 8.59 | 8.26 | 8.48 | 8.48 | 2.91% | 66,651,130 |
| Apr 28, 2026 | 8.46 | 8.50 | 8.20 | 8.24 | 8.24 | -3.96% | 78,130,680 |
| Apr 27, 2026 | 8.69 | 8.69 | 8.45 | 8.58 | 8.58 | -1.61% | 69,321,360 |
| Apr 24, 2026 | 8.80 | 8.85 | 8.58 | 8.72 | 8.72 | -2.24% | 89,773,660 |
| Apr 23, 2026 | 8.95 | 9.14 | 8.85 | 8.92 | 8.92 | - | 109,924,900 |
| Apr 22, 2026 | 8.87 | 8.93 | 8.77 | 8.92 | 8.92 | -0.34% | 77,530,020 |
| Apr 21, 2026 | 9.08 | 9.16 | 8.88 | 8.95 | 8.95 | -2.29% | 102,277,400 |
| Apr 20, 2026 | 8.89 | 9.27 | 8.87 | 9.16 | 9.16 | 2.58% | 134,457,900 |
| Apr 17, 2026 | 8.86 | 8.97 | 8.78 | 8.93 | 8.93 | 0.56% | 92,372,890 |
| Apr 16, 2026 | 8.65 | 8.96 | 8.65 | 8.88 | 8.88 | 3.26% | 136,121,500 |
| Apr 15, 2026 | 8.74 | 8.82 | 8.55 | 8.60 | 8.60 | -1.60% | 71,770,930 |
| Apr 14, 2026 | 8.75 | 8.81 | 8.60 | 8.74 | 8.74 | 1.51% | 99,187,020 |
| Apr 13, 2026 | 8.53 | 8.64 | 8.51 | 8.61 | 8.61 | -0.23% | 62,667,720 |
| Apr 10, 2026 | 8.73 | 8.83 | 8.62 | 8.63 | 8.63 | 0.58% | 115,127,700 |
| Apr 9, 2026 | 8.55 | 8.66 | 8.47 | 8.58 | 8.58 | -2.05% | 154,187,700 |
| Apr 8, 2026 | 8.21 | 8.76 | 8.17 | 8.76 | 8.76 | 10.05% | 221,161,400 |
| Apr 7, 2026 | 7.89 | 8.06 | 7.86 | 7.96 | 7.96 | 1.02% | 65,173,110 |
| Apr 3, 2026 | 8.41 | 8.42 | 7.88 | 7.88 | 7.88 | -5.52% | 120,263,400 |
| Apr 2, 2026 | 8.67 | 8.67 | 8.27 | 8.34 | 8.34 | -5.76% | 165,942,100 |
| Apr 1, 2026 | 8.69 | 9.19 | 8.53 | 8.85 | 8.85 | 3.75% | 196,681,300 |
| Mar 31, 2026 | 8.62 | 8.78 | 8.52 | 8.53 | 8.53 | -1.95% | 66,200,810 |
| Mar 30, 2026 | 8.50 | 8.73 | 8.48 | 8.70 | 8.70 | 0.81% | 45,115,940 |
| Mar 27, 2026 | 8.39 | 8.68 | 8.37 | 8.63 | 8.63 | 1.29% | 44,592,500 |
| Mar 26, 2026 | 8.66 | 8.69 | 8.46 | 8.52 | 8.52 | -1.62% | 46,757,460 |
| Mar 25, 2026 | 8.51 | 8.67 | 8.51 | 8.66 | 8.66 | 2.24% | 51,358,370 |
| Mar 24, 2026 | 8.37 | 8.47 | 8.22 | 8.47 | 8.47 | 3.04% | 64,700,230 |
| Mar 23, 2026 | 8.61 | 8.65 | 8.15 | 8.22 | 8.22 | -5.84% | 82,163,750 |
| Mar 20, 2026 | 9.05 | 9.11 | 8.72 | 8.73 | 8.73 | -3.43% | 60,730,150 |
| Mar 19, 2026 | 9.08 | 9.15 | 8.98 | 9.04 | 9.04 | -2.06% | 54,935,360 |
| Mar 18, 2026 | 9.09 | 9.24 | 9.04 | 9.23 | 9.23 | 1.54% | 51,074,340 |
| Mar 17, 2026 | 9.26 | 9.36 | 9.07 | 9.09 | 9.09 | -1.84% | 53,264,730 |