Guangdong Advertising Group Co.,Ltd (SHE:002400)
China · Delayed Price · Currency is CNY 6.80
+0.50 (7.94%)
Jul 31, 2026, 3:04 PM CST
SHE:002400 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 5.86 | 6.06 | 5.78 | 6.03 | 6.03 | 2.73% | 82,638,680 |
| Jul 20, 2026 | 5.83 | 5.98 | 5.74 | 5.87 | 5.87 | 1.38% | 64,474,014 |
| Jul 17, 2026 | 6.03 | 6.17 | 5.76 | 5.79 | 5.79 | -4.30% | 78,760,464 |
| Jul 16, 2026 | 5.87 | 6.13 | 5.84 | 6.05 | 6.05 | 2.20% | 75,111,386 |
| Jul 15, 2026 | 5.77 | 6.00 | 5.76 | 5.92 | 5.92 | 2.25% | 63,465,039 |
| Jul 14, 2026 | 5.81 | 5.85 | 5.62 | 5.79 | 5.79 | -0.52% | 53,204,571 |
| Jul 13, 2026 | 6.12 | 6.24 | 5.82 | 5.82 | 5.82 | -5.98% | 79,781,979 |
| Jul 10, 2026 | 5.93 | 6.38 | 5.84 | 6.19 | 6.19 | 3.51% | 111,183,753 |
| Jul 9, 2026 | 5.87 | 6.03 | 5.79 | 5.98 | 5.98 | 1.01% | 63,221,488 |
| Jul 8, 2026 | 5.83 | 5.99 | 5.77 | 5.92 | 5.92 | 1.37% | 59,292,892 |
| Jul 7, 2026 | 6.01 | 6.08 | 5.83 | 5.84 | 5.84 | -3.15% | 50,484,991 |
| Jul 6, 2026 | 6.19 | 6.29 | 6.02 | 6.03 | 6.03 | -3.05% | 60,237,937 |
| Jul 3, 2026 | 6.43 | 6.44 | 6.17 | 6.22 | 6.22 | -3.42% | 90,773,312 |
| Jul 2, 2026 | 6.60 | 6.84 | 6.39 | 6.44 | 6.44 | 0.78% | 136,331,361 |
| Jul 1, 2026 | 6.28 | 6.48 | 6.26 | 6.39 | 6.39 | 1.27% | 58,166,329 |
| Jun 30, 2026 | 6.21 | 6.35 | 6.16 | 6.31 | 6.31 | 1.94% | 50,833,920 |
| Jun 29, 2026 | 6.26 | 6.33 | 6.15 | 6.19 | 6.19 | -1.12% | 52,512,177 |
| Jun 26, 2026 | 6.53 | 6.53 | 6.25 | 6.26 | 6.26 | -4.57% | 73,718,756 |
| Jun 25, 2026 | 6.67 | 6.73 | 6.52 | 6.56 | 6.56 | -2.09% | 55,080,016 |
| Jun 24, 2026 | 6.78 | 6.78 | 6.55 | 6.70 | 6.70 | -1.33% | 62,658,252 |
| Jun 23, 2026 | 6.99 | 7.07 | 6.75 | 6.79 | 6.79 | -3.82% | 67,870,410 |
| Jun 22, 2026 | 6.92 | 7.07 | 6.79 | 7.06 | 7.06 | 1.00% | 70,916,130 |
| Jun 18, 2026 | 7.00 | 7.12 | 6.91 | 6.99 | 6.99 | -0.21% | 55,392,402 |
| Jun 17, 2026 | 7.12 | 7.12 | 6.94 | 7.01 | 7.01 | -1.82% | 51,167,738 |
| Jun 16, 2026 | 7.07 | 7.18 | 6.95 | 7.14 | 7.13 | 0.28% | 62,114,560 |
| Jun 15, 2026 | 7.02 | 7.17 | 7.02 | 7.12 | 7.11 | 1.71% | 53,518,770 |
| Jun 12, 2026 | 7.00 | 7.08 | 6.87 | 7.00 | 7.00 | 2.04% | 69,396,830 |
| Jun 11, 2026 | 7.18 | 7.18 | 6.82 | 6.86 | 6.86 | -4.99% | 81,082,040 |
| Jun 10, 2026 | 7.21 | 7.46 | 7.18 | 7.22 | 7.21 | -1.50% | 67,121,960 |
| Jun 9, 2026 | 7.35 | 7.44 | 7.17 | 7.33 | 7.32 | 0.69% | 58,575,840 |
| Jun 8, 2026 | 7.18 | 7.52 | 7.16 | 7.28 | 7.27 | -2.15% | 65,853,072 |
| Jun 5, 2026 | 7.61 | 7.74 | 7.35 | 7.44 | 7.43 | -2.23% | 76,425,980 |
| Jun 4, 2026 | 7.86 | 7.87 | 7.53 | 7.61 | 7.60 | -4.16% | 98,032,440 |
| Jun 3, 2026 | 8.06 | 8.07 | 7.88 | 7.94 | 7.93 | -2.70% | 80,036,200 |
| Jun 2, 2026 | 8.48 | 8.49 | 8.09 | 8.16 | 8.15 | -4.23% | 101,297,200 |
| Jun 1, 2026 | 8.08 | 8.55 | 8.06 | 8.52 | 8.51 | 4.93% | 127,496,200 |
| May 29, 2026 | 8.18 | 8.37 | 8.08 | 8.12 | 8.11 | -0.61% | 101,468,700 |
| May 28, 2026 | 7.94 | 8.20 | 7.86 | 8.17 | 8.16 | 2.13% | 90,646,360 |
| May 27, 2026 | 8.13 | 8.20 | 7.94 | 8.00 | 7.99 | -0.62% | 74,113,440 |
| May 26, 2026 | 8.13 | 8.14 | 7.95 | 8.05 | 8.04 | -2.31% | 71,828,050 |
| May 25, 2026 | 8.40 | 8.50 | 8.15 | 8.24 | 8.23 | -1.55% | 72,730,790 |
| May 22, 2026 | 8.42 | 8.46 | 8.20 | 8.37 | 8.36 | - | 71,034,540 |