Guangzhou Jinyi Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	10.29	10.44	9.92	10.05	10.05	-3.27%	9,620,400
Dec 15, 2025	10.51	10.58	10.28	10.39	10.39	-2.44%	8,575,800
Dec 12, 2025	10.64	10.86	10.42	10.65	10.65	-0.47%	12,096,100
Dec 11, 2025	11.20	11.79	10.68	10.70	10.70	-4.04%	18,729,000
Dec 10, 2025	11.12	11.57	11.01	11.15	11.15	0.63%	13,077,000
Dec 9, 2025	11.43	11.88	11.03	11.08	11.08	-1.60%	13,546,400
Dec 8, 2025	10.91	11.46	10.80	11.26	11.26	3.21%	13,869,200
Dec 5, 2025	11.26	11.32	10.90	10.91	10.91	-3.11%	13,166,800
Dec 4, 2025	11.36	12.00	11.24	11.26	11.26	-0.53%	18,637,220
Dec 3, 2025	11.74	11.74	11.18	11.32	11.32	-2.67%	10,976,900
Dec 2, 2025	11.82	11.90	11.42	11.63	11.63	-1.94%	17,452,700
Dec 1, 2025	12.00	12.49	11.80	11.86	11.86	-0.08%	29,808,300
Nov 28, 2025	11.22	11.98	11.19	11.87	11.87	5.89%	24,898,750
Nov 27, 2025	11.67	11.75	11.19	11.21	11.21	-3.94%	17,371,160
Nov 26, 2025	11.49	12.50	11.30	11.67	11.67	2.64%	26,239,060
Nov 25, 2025	11.00	11.65	11.00	11.37	11.37	3.36%	12,466,880
Nov 24, 2025	10.72	11.13	10.64	11.00	11.00	3.77%	13,810,280
Nov 21, 2025	10.76	11.06	10.50	10.60	10.60	-2.48%	9,264,409
Nov 20, 2025	11.25	11.26	10.78	10.87	10.87	-2.51%	7,961,960
Nov 19, 2025	11.43	11.50	11.08	11.15	11.15	-2.87%	9,655,120
Nov 18, 2025	11.55	11.84	11.40	11.48	11.48	-0.61%	8,434,724
Nov 17, 2025	11.54	11.64	11.30	11.55	11.55	-0.26%	11,014,690
Nov 14, 2025	11.72	11.83	11.56	11.58	11.58	-1.45%	9,667,020
Nov 13, 2025	11.66	12.00	11.51	11.75	11.75	0.95%	11,545,060