Guangzhou Jinyi Media Corporation (SHE:002905)
China · Delayed Price · Currency is CNY 8.02
+0.12 (1.52%)
Aug 26, 2026, 3:04 PM CST
Guangzhou Jinyi Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 7.95 | 8.08 | 7.80 | 7.86 | 7.86 | 0.13% | 9,059,500 |
| Aug 10, 2026 | 7.65 | 7.87 | 7.51 | 7.85 | 7.85 | 3.97% | 6,551,260 |
| Aug 7, 2026 | 7.61 | 7.65 | 7.43 | 7.55 | 7.55 | -1.56% | 3,751,000 |
| Aug 6, 2026 | 7.62 | 7.78 | 7.51 | 7.67 | 7.67 | 0.92% | 4,639,040 |
| Aug 5, 2026 | 7.60 | 7.67 | 7.52 | 7.60 | 7.60 | - | 4,200,100 |
| Aug 4, 2026 | 7.50 | 7.68 | 7.42 | 7.60 | 7.60 | 1.33% | 4,266,200 |
| Aug 3, 2026 | 7.33 | 7.50 | 7.31 | 7.50 | 7.50 | 1.90% | 5,082,700 |
| Jul 31, 2026 | 7.16 | 7.41 | 7.16 | 7.36 | 7.36 | 2.79% | 5,257,700 |
| Jul 30, 2026 | 7.32 | 7.49 | 7.13 | 7.16 | 7.16 | -2.19% | 4,982,300 |
| Jul 29, 2026 | 7.26 | 7.40 | 7.20 | 7.32 | 7.32 | 1.81% | 4,755,300 |
| Jul 28, 2026 | 7.13 | 7.34 | 7.08 | 7.19 | 7.19 | - | 3,892,400 |
| Jul 27, 2026 | 6.86 | 7.19 | 6.79 | 7.19 | 7.19 | 4.66% | 5,180,460 |
| Jul 24, 2026 | 7.04 | 7.09 | 6.84 | 6.87 | 6.87 | -3.51% | 4,512,600 |
| Jul 23, 2026 | 6.99 | 7.13 | 6.81 | 7.12 | 7.12 | 1.86% | 4,763,400 |
| Jul 22, 2026 | 7.00 | 7.14 | 6.93 | 6.99 | 6.99 | -1.41% | 4,599,840 |
| Jul 21, 2026 | 7.12 | 7.31 | 6.84 | 7.09 | 7.09 | -1.39% | 8,134,998 |
| Jul 20, 2026 | 7.37 | 7.58 | 7.08 | 7.19 | 7.19 | -2.71% | 8,113,770 |
| Jul 17, 2026 | 7.72 | 7.82 | 7.35 | 7.39 | 7.39 | -5.13% | 11,273,929 |
| Jul 16, 2026 | 7.37 | 7.97 | 7.34 | 7.79 | 7.79 | 4.56% | 12,365,738 |
| Jul 15, 2026 | 6.99 | 7.52 | 6.91 | 7.45 | 7.45 | 5.08% | 10,685,739 |
| Jul 14, 2026 | 7.06 | 7.11 | 6.85 | 7.09 | 7.09 | 0.85% | 5,251,482 |
| Jul 13, 2026 | 7.55 | 7.62 | 6.98 | 7.03 | 7.03 | -5.89% | 9,957,772 |
| Jul 10, 2026 | 7.08 | 7.59 | 7.03 | 7.47 | 7.47 | 4.62% | 11,939,260 |
| Jul 9, 2026 | 7.02 | 7.41 | 6.94 | 7.14 | 7.14 | 0.42% | 10,033,590 |
| Jul 8, 2026 | 7.06 | 7.22 | 6.97 | 7.11 | 7.11 | -0.42% | 5,163,500 |
| Jul 7, 2026 | 7.11 | 7.33 | 7.06 | 7.14 | 7.14 | -0.70% | 6,011,200 |
| Jul 6, 2026 | 7.25 | 7.38 | 7.14 | 7.19 | 7.19 | 0.14% | 5,766,064 |
| Jul 3, 2026 | 7.15 | 7.22 | 6.96 | 7.18 | 7.18 | 1.84% | 5,298,596 |
| Jul 2, 2026 | 6.96 | 7.26 | 6.90 | 7.05 | 7.05 | 1.29% | 5,402,800 |
| Jul 1, 2026 | 6.80 | 7.08 | 6.70 | 6.96 | 6.96 | 3.11% | 7,658,020 |
| Jun 30, 2026 | 6.83 | 7.04 | 6.68 | 6.75 | 6.75 | -2.32% | 4,764,800 |
| Jun 29, 2026 | 6.84 | 6.94 | 6.60 | 6.91 | 6.91 | 1.02% | 4,490,720 |
| Jun 26, 2026 | 7.02 | 7.02 | 6.78 | 6.84 | 6.84 | -2.84% | 4,265,940 |
| Jun 25, 2026 | 6.94 | 7.10 | 6.87 | 7.04 | 7.04 | 0.28% | 4,798,360 |
| Jun 24, 2026 | 7.34 | 7.36 | 6.96 | 7.02 | 7.02 | -4.62% | 5,056,540 |
| Jun 23, 2026 | 7.12 | 7.62 | 7.12 | 7.36 | 7.36 | 2.08% | 7,352,960 |
| Jun 22, 2026 | 7.14 | 7.24 | 6.88 | 7.21 | 7.21 | - | 5,770,300 |
| Jun 18, 2026 | 7.20 | 7.30 | 7.10 | 7.21 | 7.21 | -0.14% | 4,171,600 |
| Jun 17, 2026 | 7.42 | 7.47 | 7.20 | 7.22 | 7.22 | -3.09% | 4,458,940 |