Guangzhou Jinyi Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.03	10.28	10.01	10.28	10.28	2.09%	6,204,800
Mar 5, 2026	10.09	10.17	9.97	10.07	10.07	1.41%	7,941,020
Mar 4, 2026	9.90	10.07	9.83	9.93	9.93	-0.50%	8,155,500
Mar 3, 2026	10.39	10.51	9.96	9.98	9.98	-3.85%	11,927,960
Mar 2, 2026	10.51	10.69	10.33	10.38	10.38	-4.16%	12,272,040
Feb 27, 2026	10.93	10.94	10.79	10.83	10.83	-0.46%	9,953,880
Feb 26, 2026	11.23	11.24	10.84	10.88	10.88	-3.12%	15,354,490
Feb 25, 2026	11.18	11.36	11.06	11.23	11.23	0.45%	18,239,220
Feb 24, 2026	11.40	11.60	11.09	11.18	11.18	-9.25%	26,591,620
Feb 13, 2026	12.15	12.66	11.90	12.32	12.32	1.07%	26,321,170
Feb 12, 2026	12.89	12.99	12.19	12.19	12.19	-9.97%	33,106,940
Feb 11, 2026	14.67	14.67	13.54	13.54	13.54	-9.97%	38,898,800
Feb 10, 2026	13.54	15.04	13.33	15.04	15.04	10.02%	45,255,290
Feb 9, 2026	13.27	13.80	12.99	13.67	13.67	3.17%	43,583,640
Feb 6, 2026	13.20	13.89	12.90	13.25	13.25	-0.60%	53,107,460
Feb 5, 2026	11.90	13.33	11.90	13.33	13.33	9.98%	28,227,710
Feb 4, 2026	12.55	12.89	12.02	12.12	12.12	-3.43%	21,264,620
Feb 3, 2026	12.36	13.00	12.30	12.55	12.55	2.20%	25,973,080
Feb 2, 2026	12.39	12.95	12.26	12.28	12.28	1.07%	35,972,912
Jan 30, 2026	11.48	12.68	11.25	12.15	12.15	5.10%	39,730,480
Jan 29, 2026	11.27	11.62	11.11	11.56	11.56	1.58%	13,953,990
Jan 28, 2026	11.36	11.60	11.25	11.38	11.38	-0.35%	9,939,640
Jan 27, 2026	11.31	11.46	11.13	11.42	11.42	-0.09%	9,085,508
Jan 26, 2026	11.34	11.46	11.16	11.43	11.43	0.79%	10,597,880
Jan 23, 2026	11.11	11.34	11.11	11.34	11.34	2.07%	8,695,068
Jan 22, 2026	10.95	11.17	10.87	11.11	11.11	1.74%	7,567,300
Jan 21, 2026	10.92	11.07	10.77	10.92	10.92	-0.64%	6,164,420
Jan 20, 2026	11.00	11.30	10.86	10.99	10.99	-0.09%	7,240,600
Jan 19, 2026	10.86	11.07	10.79	11.00	11.00	1.29%	6,384,540
Jan 16, 2026	11.11	11.15	10.76	10.86	10.86	-2.78%	9,972,862
Jan 15, 2026	11.32	11.39	11.02	11.17	11.17	-2.45%	11,144,260
Jan 14, 2026	11.32	11.58	11.20	11.45	11.45	0.35%	19,010,220
Jan 13, 2026	11.57	11.83	11.28	11.41	11.41	-1.47%	19,810,084
Jan 12, 2026	11.30	11.60	11.18	11.58	11.58	2.93%	23,526,570
Jan 9, 2026	11.03	11.35	10.98	11.25	11.25	1.63%	18,554,360
Jan 8, 2026	10.94	11.23	10.83	11.07	11.07	1.19%	14,232,860
Jan 7, 2026	11.03	11.07	10.80	10.94	10.94	-0.18%	14,530,200
Jan 6, 2026	10.99	11.01	10.78	10.96	10.96	-0.27%	14,602,120
Jan 5, 2026	11.20	11.20	10.93	10.99	10.99	-2.74%	15,065,500
Dec 31, 2025	11.47	11.47	11.10	11.30	11.30	-2.75%	24,009,000
Dec 30, 2025	10.48	11.62	10.46	11.62	11.62	10.04%	20,171,330
Dec 29, 2025	10.53	10.75	10.46	10.56	10.56	0.48%	7,735,420
Dec 26, 2025	10.47	10.65	10.41	10.51	10.51	0.48%	5,165,340
Dec 25, 2025	10.36	10.52	10.27	10.46	10.46	0.97%	5,184,720
Dec 24, 2025	10.25	10.39	10.24	10.36	10.36	0.58%	3,128,340
Dec 23, 2025	10.30	10.41	10.19	10.30	10.30	-0.58%	3,976,784
Dec 22, 2025	10.49	10.49	10.30	10.36	10.36	-0.96%	5,356,800
Dec 19, 2025	10.31	10.54	10.16	10.46	10.46	1.06%	7,640,284
Dec 18, 2025	9.95	10.55	9.95	10.35	10.35	3.29%	12,282,900
Dec 17, 2025	10.00	10.07	9.76	10.02	10.02	-0.30%	7,070,160