Guangdong Jinma Entertainment Corporation Limited (SHE:300756)
China · Delayed Price · Currency is CNY 30.40
-0.22 (-0.72%)
Sep 16, 2026, 3:04 PM CST
SHE:300756 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 29.61 | 30.77 | 29.51 | 30.13 | - | -1.60% | 3,874,740 |
| Sep 15, 2026 | 31.39 | 32.33 | 30.60 | 30.62 | 30.62 | -2.33% | 5,075,200 |
| Sep 14, 2026 | 30.30 | 31.45 | 29.70 | 31.35 | 31.35 | 2.79% | 4,726,660 |
| Sep 11, 2026 | 29.61 | 31.26 | 29.23 | 30.50 | 30.50 | 1.50% | 6,346,118 |
| Sep 10, 2026 | 30.76 | 31.30 | 29.93 | 30.05 | 30.05 | -2.12% | 3,663,060 |
| Sep 9, 2026 | 31.57 | 31.88 | 30.35 | 30.70 | 30.70 | -2.97% | 3,413,840 |
| Sep 8, 2026 | 31.00 | 32.38 | 30.99 | 31.64 | 31.64 | 2.06% | 5,743,320 |
| Sep 7, 2026 | 30.45 | 32.18 | 30.36 | 31.00 | 31.00 | 2.31% | 5,739,934 |
| Sep 4, 2026 | 30.51 | 31.10 | 29.96 | 30.30 | 30.30 | 0.23% | 3,274,200 |
| Sep 3, 2026 | 29.71 | 30.66 | 29.03 | 30.23 | 30.23 | 1.96% | 4,024,520 |
| Sep 2, 2026 | 29.90 | 30.17 | 29.32 | 29.65 | 29.65 | -1.00% | 2,102,460 |
| Sep 1, 2026 | 30.50 | 31.00 | 29.80 | 29.95 | 29.95 | -2.25% | 2,346,770 |
| Aug 31, 2026 | 29.30 | 30.75 | 29.21 | 30.64 | 30.64 | 3.69% | 3,822,300 |
| Aug 28, 2026 | 31.08 | 31.30 | 29.51 | 29.55 | 29.55 | -3.93% | 4,324,900 |
| Aug 27, 2026 | 28.30 | 31.09 | 28.14 | 30.76 | 30.76 | 8.69% | 7,180,086 |
| Aug 26, 2026 | 28.88 | 29.30 | 28.14 | 28.30 | 28.30 | -1.53% | 3,722,620 |
| Aug 25, 2026 | 29.01 | 29.12 | 28.31 | 28.74 | 28.74 | -1.41% | 3,814,260 |
| Aug 24, 2026 | 28.90 | 29.22 | 28.15 | 29.15 | 29.15 | 0.69% | 3,012,042 |
| Aug 21, 2026 | 28.82 | 29.58 | 27.85 | 28.95 | 28.95 | 0.14% | 3,986,660 |
| Aug 20, 2026 | 29.80 | 30.50 | 28.88 | 28.91 | 28.91 | -1.43% | 4,003,958 |
| Aug 19, 2026 | 30.76 | 31.46 | 29.22 | 29.33 | 29.33 | -3.71% | 4,270,440 |
| Aug 18, 2026 | 30.23 | 30.95 | 30.09 | 30.46 | 30.46 | 0.63% | 3,091,120 |
| Aug 17, 2026 | 30.66 | 30.98 | 30.10 | 30.27 | 30.27 | -1.34% | 3,207,443 |
| Aug 14, 2026 | 31.15 | 31.50 | 30.00 | 30.68 | 30.68 | -1.48% | 4,491,120 |
| Aug 13, 2026 | 31.30 | 32.29 | 30.89 | 31.14 | 31.14 | -1.42% | 5,241,580 |
| Aug 12, 2026 | 31.70 | 32.42 | 31.45 | 31.59 | 31.59 | -0.44% | 4,762,680 |
| Aug 11, 2026 | 31.47 | 32.17 | 30.81 | 31.73 | 31.73 | 0.63% | 3,761,800 |
| Aug 10, 2026 | 30.54 | 31.95 | 30.54 | 31.53 | 31.53 | 3.55% | 4,731,160 |
| Aug 7, 2026 | 30.01 | 30.78 | 29.66 | 30.45 | 30.45 | 1.13% | 4,620,735 |
| Aug 6, 2026 | 28.21 | 30.72 | 28.21 | 30.11 | 30.11 | 6.32% | 7,191,520 |
| Aug 5, 2026 | 26.78 | 28.60 | 26.78 | 28.32 | 28.32 | 5.59% | 4,734,780 |
| Aug 4, 2026 | 25.30 | 27.00 | 24.98 | 26.82 | 26.82 | 6.01% | 5,046,220 |
| Aug 3, 2026 | 25.20 | 25.85 | 25.20 | 25.30 | 25.30 | -0.35% | 2,705,136 |
| Jul 31, 2026 | 24.95 | 25.72 | 24.88 | 25.39 | 25.39 | 4.96% | 4,075,178 |
| Jul 30, 2026 | 25.32 | 25.62 | 24.06 | 24.19 | 24.19 | -5.06% | 3,378,860 |
| Jul 29, 2026 | 26.53 | 26.73 | 24.46 | 25.48 | 25.48 | -2.97% | 6,053,508 |
| Jul 28, 2026 | 25.00 | 26.60 | 24.70 | 26.26 | 26.26 | 3.96% | 4,924,216 |
| Jul 27, 2026 | 24.13 | 25.42 | 23.92 | 25.26 | 25.26 | 4.68% | 3,383,540 |
| Jul 24, 2026 | 24.50 | 24.96 | 23.74 | 24.13 | 24.13 | -3.25% | 3,127,240 |
| Jul 23, 2026 | 24.73 | 24.98 | 24.40 | 24.94 | 24.94 | 1.30% | 3,206,620 |
| Jul 22, 2026 | 25.46 | 26.59 | 24.54 | 24.62 | 24.62 | -4.61% | 4,874,580 |
| Jul 21, 2026 | 24.80 | 25.85 | 23.40 | 25.81 | 25.81 | 4.88% | 6,919,189 |
| Jul 20, 2026 | 26.01 | 26.38 | 23.80 | 24.61 | 24.61 | -5.38% | 9,607,805 |
| Jul 17, 2026 | 27.18 | 27.55 | 24.20 | 26.01 | 26.01 | -4.27% | 5,670,714 |
| Jul 16, 2026 | 26.00 | 27.66 | 26.00 | 27.17 | 27.17 | 2.68% | 3,703,020 |
| Jul 15, 2026 | 26.63 | 27.21 | 26.31 | 26.46 | 26.46 | -0.75% | 2,115,960 |
| Jul 14, 2026 | 26.29 | 26.87 | 25.30 | 26.66 | 26.66 | 2.54% | 4,122,720 |
| Jul 13, 2026 | 28.13 | 28.13 | 25.90 | 26.00 | 26.00 | -7.54% | 3,807,529 |
| Jul 10, 2026 | 28.10 | 29.15 | 28.09 | 28.12 | 28.12 | -0.95% | 4,071,900 |
| Jul 9, 2026 | 28.89 | 29.00 | 26.61 | 28.39 | 28.39 | -1.42% | 5,702,492 |