Guangzhou Jinyi Media Corporation (SHE:002905)
China · Delayed Price · Currency is CNY 7.03
-0.44 (-5.89%)
Jul 13, 2026, 3:04 PM CST
Guangzhou Jinyi Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 7.41 | 7.47 | 7.25 | 7.45 | 7.45 | - | 3,561,400 |
| Jun 15, 2026 | 7.60 | 7.70 | 7.37 | 7.45 | 7.45 | -0.93% | 4,760,740 |
| Jun 12, 2026 | 7.42 | 7.56 | 7.23 | 7.52 | 7.52 | 2.45% | 4,647,799 |
| Jun 11, 2026 | 7.49 | 7.52 | 7.24 | 7.34 | 7.34 | -2.39% | 5,048,800 |
| Jun 10, 2026 | 7.62 | 7.71 | 7.40 | 7.52 | 7.52 | -1.70% | 4,194,800 |
| Jun 9, 2026 | 7.65 | 7.84 | 7.51 | 7.65 | 7.65 | 1.06% | 6,008,799 |
| Jun 8, 2026 | 7.75 | 7.93 | 7.42 | 7.57 | 7.57 | -3.81% | 5,708,707 |
| Jun 5, 2026 | 7.82 | 7.99 | 7.73 | 7.87 | 7.87 | 0.64% | 4,875,467 |
| Jun 4, 2026 | 7.90 | 7.98 | 7.76 | 7.82 | 7.82 | -1.14% | 4,580,452 |
| Jun 3, 2026 | 8.10 | 8.12 | 7.86 | 7.91 | 7.91 | -2.47% | 5,595,300 |
| Jun 2, 2026 | 8.53 | 8.59 | 8.05 | 8.11 | 8.11 | -5.37% | 8,036,120 |
| Jun 1, 2026 | 8.19 | 8.62 | 8.19 | 8.57 | 8.57 | 3.75% | 6,186,440 |
| May 29, 2026 | 8.30 | 8.41 | 8.24 | 8.26 | 8.26 | -0.84% | 5,522,020 |
| 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 |