Guangzhou Jinyi Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	10.53	10.58	10.40	10.50	10.50	-0.10%	6,652,520
Mar 25, 2026	10.49	10.65	10.40	10.51	10.51	0.19%	8,408,860
Mar 24, 2026	10.21	10.52	10.11	10.49	10.49	4.69%	14,565,200
Mar 23, 2026	9.95	10.19	9.73	10.02	10.02	-0.69%	8,547,524
Mar 20, 2026	10.25	10.31	10.08	10.09	10.09	-1.46%	7,560,980
Mar 19, 2026	10.24	10.29	10.16	10.24	10.24	-0.19%	6,730,200
Mar 18, 2026	10.05	10.26	9.97	10.26	10.26	1.89%	5,481,720
Mar 17, 2026	10.12	10.24	10.05	10.07	10.07	-0.49%	6,300,260
Mar 16, 2026	9.90	10.12	9.85	10.12	10.12	2.22%	6,647,900
Mar 13, 2026	9.91	10.03	9.88	9.90	9.90	-0.10%	5,669,600
Mar 12, 2026	9.99	10.03	9.90	9.91	9.91	-0.90%	5,139,800
Mar 11, 2026	10.19	10.22	9.97	10.00	10.00	-1.67%	6,495,224
Mar 10, 2026	10.23	10.27	10.13	10.17	10.17	0.39%	5,179,888
Mar 9, 2026	10.05	10.19	9.97	10.13	10.13	-1.46%	6,511,220
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