Guangzhou Jinyi Media Corporation (SHE:002905)
China · Delayed Price · Currency is CNY 8.33
-0.08 (-0.95%)
May 28, 2026, 3:04 PM CST
Guangzhou Jinyi Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.43 | 8.50 | 8.15 | 8.33 | 8.33 | -0.95% | 6,524,300 |
| May 27, 2026 | 8.46 | 8.77 | 8.31 | 8.41 | 8.41 | -0.36% | 7,956,120 |
| May 26, 2026 | 8.58 | 8.66 | 8.34 | 8.44 | 8.44 | -1.40% | 5,969,800 |
| May 25, 2026 | 8.56 | 9.18 | 8.50 | 8.56 | 8.56 | -0.23% | 5,784,760 |
| May 22, 2026 | 8.54 | 8.63 | 8.40 | 8.58 | 8.58 | 1.30% | 5,351,760 |
| May 21, 2026 | 8.82 | 8.93 | 8.46 | 8.47 | 8.47 | -3.97% | 6,521,806 |
| May 20, 2026 | 8.94 | 8.95 | 8.68 | 8.82 | 8.82 | -1.56% | 7,510,640 |
| May 19, 2026 | 9.06 | 9.59 | 8.91 | 8.96 | 8.96 | -0.78% | 13,054,548 |
| May 18, 2026 | 9.30 | 9.47 | 8.72 | 9.03 | 9.03 | 2.50% | 10,490,260 |
| May 15, 2026 | 8.93 | 8.95 | 8.73 | 8.81 | 8.81 | -0.79% | 5,698,608 |
| May 14, 2026 | 9.18 | 9.23 | 8.86 | 8.88 | 8.88 | -3.37% | 6,069,780 |
| May 13, 2026 | 9.10 | 9.26 | 9.02 | 9.19 | 9.19 | 0.99% | 4,708,040 |
| May 12, 2026 | 9.19 | 9.25 | 9.02 | 9.10 | 9.10 | -0.87% | 4,654,048 |
| May 11, 2026 | 9.37 | 9.48 | 9.14 | 9.18 | 9.18 | -1.29% | 5,975,300 |
| May 8, 2026 | 9.23 | 9.38 | 9.22 | 9.30 | 9.30 | 0.65% | 5,731,400 |
| May 7, 2026 | 9.16 | 9.36 | 9.10 | 9.24 | 9.24 | 1.54% | 8,147,132 |
| May 6, 2026 | 9.52 | 9.61 | 9.08 | 9.10 | 9.10 | -4.51% | 12,887,183 |
| Apr 30, 2026 | 9.62 | 9.79 | 9.33 | 9.53 | 9.53 | -3.74% | 7,512,820 |
| Apr 29, 2026 | 9.63 | 10.01 | 9.62 | 9.90 | 9.90 | 2.17% | 5,363,760 |
| Apr 28, 2026 | 9.80 | 9.84 | 9.61 | 9.69 | 9.69 | -1.32% | 4,804,180 |
| Apr 27, 2026 | 9.71 | 9.87 | 9.52 | 9.82 | 9.82 | 1.13% | 5,531,000 |
| Apr 24, 2026 | 9.81 | 9.81 | 9.59 | 9.71 | 9.71 | -1.02% | 5,313,280 |
| Apr 23, 2026 | 9.88 | 9.96 | 9.74 | 9.81 | 9.81 | -1.21% | 5,657,500 |
| Apr 22, 2026 | 9.84 | 10.01 | 9.81 | 9.93 | 9.93 | -0.40% | 7,472,100 |
| Apr 21, 2026 | 9.90 | 10.20 | 9.85 | 9.97 | 9.97 | 0.20% | 9,254,100 |
| Apr 20, 2026 | 9.95 | 9.99 | 9.85 | 9.95 | 9.95 | -1.00% | 7,933,600 |
| Apr 17, 2026 | 9.94 | 10.17 | 9.81 | 10.05 | 10.05 | 1.01% | 12,799,720 |
| Apr 16, 2026 | 9.61 | 9.97 | 9.61 | 9.95 | 9.95 | 3.86% | 10,654,740 |
| Apr 15, 2026 | 9.68 | 9.73 | 9.53 | 9.58 | 9.58 | -0.83% | 7,380,100 |
| Apr 14, 2026 | 9.70 | 9.84 | 9.52 | 9.66 | 9.66 | -0.31% | 8,727,720 |
| Apr 13, 2026 | 9.43 | 9.73 | 9.39 | 9.69 | 9.69 | 1.89% | 7,614,900 |
| Apr 10, 2026 | 9.60 | 9.67 | 9.34 | 9.51 | 9.51 | 0.32% | 8,263,800 |
| Apr 9, 2026 | 9.72 | 9.76 | 9.43 | 9.48 | 9.48 | -2.47% | 10,891,520 |
| Apr 8, 2026 | 9.55 | 9.76 | 9.50 | 9.72 | 9.72 | 3.51% | 14,301,500 |
| Apr 7, 2026 | 8.93 | 9.42 | 8.76 | 9.39 | 9.39 | 2.29% | 15,944,610 |
| Apr 3, 2026 | 10.00 | 10.00 | 9.18 | 9.18 | 9.18 | -10.00% | 21,939,820 |
| Apr 2, 2026 | 11.00 | 11.05 | 10.20 | 10.20 | 10.20 | -9.97% | 19,495,800 |
| Apr 1, 2026 | 10.80 | 11.59 | 10.71 | 11.33 | 11.33 | 5.79% | 38,148,190 |
| Mar 31, 2026 | 10.72 | 10.90 | 10.64 | 10.71 | 10.71 | -0.56% | 7,659,704 |
| Mar 30, 2026 | 10.40 | 10.82 | 10.38 | 10.77 | 10.77 | 2.38% | 9,629,348 |
| Mar 27, 2026 | 10.44 | 10.54 | 10.35 | 10.52 | 10.52 | 0.19% | 6,340,184 |
| 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 |