Guangzhou Jinyi Media Corporation (SHE:002905)
China · Delayed Price · Currency is CNY 7.92
+0.10 (1.28%)
Oct 28, 2026, 3:04 PM CST
Guangzhou Jinyi Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.81 | 7.97 | 7.70 | 7.92 | 7.92 | 1.28% | 5,387,630 |
| Oct 27, 2026 | 8.01 | 8.09 | 7.79 | 7.82 | 7.82 | -2.62% | 4,397,800 |
| Oct 26, 2026 | 7.99 | 8.10 | 7.76 | 8.03 | 8.03 | -0.50% | 6,185,100 |
| Oct 23, 2026 | 7.81 | 8.09 | 7.43 | 8.07 | 8.07 | 2.02% | 9,163,588 |
| Oct 22, 2026 | 8.60 | 8.63 | 7.86 | 7.91 | 7.91 | -6.61% | 6,794,200 |
| Oct 21, 2026 | 8.52 | 8.74 | 8.41 | 8.47 | 8.47 | -0.59% | 5,842,800 |
| Oct 20, 2026 | 8.41 | 8.73 | 8.41 | 8.52 | 8.52 | -1.05% | 9,084,900 |
| Oct 19, 2026 | 9.33 | 9.52 | 8.40 | 8.61 | 8.61 | -1.82% | 13,036,200 |
| Oct 16, 2026 | 9.03 | 9.12 | 8.70 | 8.77 | 8.77 | -0.90% | 6,601,616 |
| Oct 15, 2026 | 9.00 | 9.10 | 8.80 | 8.85 | 8.85 | -3.38% | 8,010,919 |
| Oct 14, 2026 | 9.39 | 9.60 | 9.14 | 9.16 | 9.16 | -2.97% | 9,160,420 |
| Oct 13, 2026 | 9.11 | 9.45 | 9.01 | 9.44 | 9.44 | 2.05% | 9,985,224 |
| Oct 12, 2026 | 9.00 | 9.31 | 8.94 | 9.25 | 9.25 | 2.21% | 9,988,299 |
| Oct 9, 2026 | 8.71 | 9.10 | 8.61 | 9.05 | 9.05 | 3.78% | 7,277,060 |
| Oct 8, 2026 | 8.69 | 8.79 | 8.57 | 8.72 | 8.72 | - | 3,816,900 |
| Sep 30, 2026 | 8.84 | 9.15 | 8.68 | 8.72 | 8.72 | -1.47% | 4,329,600 |
| Sep 29, 2026 | 8.61 | 8.90 | 8.61 | 8.85 | 8.85 | 1.03% | 4,267,059 |
| Sep 28, 2026 | 8.77 | 8.95 | 8.61 | 8.76 | 8.76 | -0.23% | 5,376,000 |
| Sep 24, 2026 | 8.95 | 9.02 | 8.71 | 8.78 | 8.78 | -1.79% | 5,627,600 |
| Sep 23, 2026 | 8.92 | 9.09 | 8.84 | 8.94 | 8.94 | -0.67% | 5,785,700 |
| Sep 22, 2026 | 9.10 | 9.39 | 8.69 | 9.00 | 9.00 | -0.44% | 10,883,200 |
| Sep 21, 2026 | 8.65 | 9.07 | 8.42 | 9.04 | 9.04 | 5.61% | 8,955,420 |
| Sep 18, 2026 | 8.48 | 8.69 | 8.36 | 8.56 | 8.56 | 1.54% | 6,357,900 |
| Sep 17, 2026 | 8.32 | 8.44 | 8.18 | 8.43 | 8.43 | 1.20% | 5,229,700 |
| Sep 16, 2026 | 8.20 | 8.37 | 8.03 | 8.33 | 8.33 | 1.71% | 5,218,200 |
| Sep 15, 2026 | 8.52 | 8.54 | 8.15 | 8.19 | 8.19 | -3.08% | 6,306,900 |
| Sep 14, 2026 | 8.46 | 8.64 | 8.43 | 8.45 | 8.45 | -1.40% | 5,338,900 |
| Sep 11, 2026 | 8.62 | 8.81 | 8.43 | 8.57 | 8.57 | -2.17% | 7,366,948 |
| Sep 10, 2026 | 9.22 | 9.27 | 8.69 | 8.76 | 8.76 | -5.81% | 12,582,400 |
| Sep 9, 2026 | 8.81 | 9.50 | 8.77 | 9.30 | 9.30 | 4.73% | 19,339,620 |
| Sep 8, 2026 | 8.65 | 8.88 | 8.58 | 8.88 | 8.88 | 2.19% | 9,597,340 |
| Sep 7, 2026 | 8.39 | 8.76 | 8.38 | 8.69 | 8.69 | 2.72% | 8,374,400 |
| Sep 4, 2026 | 8.23 | 8.59 | 8.22 | 8.46 | 8.46 | 2.92% | 10,052,700 |
| Sep 3, 2026 | 8.35 | 8.57 | 8.19 | 8.22 | 8.22 | -0.72% | 11,552,720 |
| Sep 2, 2026 | 8.25 | 8.48 | 8.20 | 8.28 | 8.28 | -1.08% | 9,104,340 |
| Sep 1, 2026 | 8.18 | 8.40 | 8.12 | 8.37 | 8.37 | 2.07% | 14,846,140 |
| Aug 31, 2026 | 7.80 | 8.24 | 7.76 | 8.20 | 8.20 | 0.86% | 20,429,590 |
| Aug 28, 2026 | 8.05 | 8.79 | 7.95 | 8.13 | 8.13 | 1.75% | 23,306,180 |
| Aug 27, 2026 | 7.97 | 8.04 | 7.93 | 7.99 | 7.99 | -0.37% | 3,604,300 |
| Aug 26, 2026 | 7.89 | 8.09 | 7.81 | 8.02 | 8.02 | 1.52% | 4,635,200 |
| Aug 25, 2026 | 7.65 | 7.93 | 7.62 | 7.90 | 7.90 | 3.13% | 4,920,208 |
| Aug 24, 2026 | 7.77 | 7.87 | 7.63 | 7.66 | 7.66 | -1.16% | 4,717,601 |
| Aug 21, 2026 | 7.74 | 7.76 | 7.51 | 7.75 | 7.75 | 0.39% | 5,510,587 |
| Aug 20, 2026 | 7.45 | 7.73 | 7.35 | 7.72 | 7.72 | 3.90% | 5,737,464 |
| Aug 19, 2026 | 7.51 | 7.68 | 7.43 | 7.43 | 7.43 | -2.37% | 4,918,460 |
| Aug 18, 2026 | 7.71 | 7.77 | 7.56 | 7.61 | 7.61 | -1.55% | 5,386,432 |
| Aug 17, 2026 | 7.93 | 7.93 | 7.55 | 7.73 | 7.73 | -0.39% | 6,600,300 |
| Aug 14, 2026 | 7.86 | 7.93 | 7.66 | 7.76 | 7.76 | -2.27% | 6,491,800 |
| Aug 13, 2026 | 8.06 | 8.19 | 7.93 | 7.94 | 7.94 | -2.82% | 8,267,400 |
| Aug 12, 2026 | 8.04 | 8.34 | 7.95 | 8.17 | 8.17 | 3.94% | 14,424,932 |