Guangzhou Jinyi Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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