GUOMAI Culture & Media Co., Ltd. (SHE:301052)
China · Delayed Price · Currency is CNY 76.50
+0.01 (0.01%)
At close: Sep 30, 2025
GUOMAI Culture & Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 78.50 | 78.58 | 72.56 | 76.50 | 76.50 | 0.01% | 10,590,410 |
| Sep 29, 2025 | 75.00 | 78.49 | 71.93 | 76.49 | 76.49 | -3.30% | 10,794,040 |
| Sep 26, 2025 | 93.86 | 94.60 | 76.44 | 79.10 | 79.10 | -13.91% | 17,962,950 |
| Sep 25, 2025 | 90.78 | 94.65 | 88.00 | 91.88 | 91.88 | -1.66% | 13,451,750 |
| Sep 24, 2025 | 91.50 | 97.50 | 91.13 | 93.43 | 93.43 | 2.94% | 14,121,970 |
| Sep 23, 2025 | 83.69 | 92.77 | 80.88 | 90.76 | 90.76 | 8.06% | 14,906,440 |
| Sep 22, 2025 | 70.05 | 83.99 | 69.09 | 83.99 | 83.99 | 19.99% | 13,539,070 |
| Sep 19, 2025 | 67.95 | 72.50 | 67.50 | 70.00 | 70.00 | 3.02% | 6,058,490 |
| Sep 18, 2025 | 68.55 | 70.55 | 67.02 | 67.95 | 67.95 | -1.24% | 5,816,590 |
| Sep 17, 2025 | 69.70 | 69.95 | 67.71 | 68.80 | 68.80 | -1.63% | 5,949,300 |
| Sep 16, 2025 | 68.91 | 70.97 | 67.49 | 69.94 | 69.94 | 2.99% | 7,219,490 |
| Sep 15, 2025 | 78.78 | 78.78 | 67.56 | 67.91 | 67.91 | -13.08% | 13,893,620 |
| Sep 12, 2025 | 79.37 | 79.56 | 77.21 | 78.13 | 78.13 | -1.56% | 3,587,520 |
| Sep 11, 2025 | 75.55 | 79.50 | 73.37 | 79.37 | 79.37 | 3.60% | 4,932,230 |
| Sep 10, 2025 | 78.40 | 79.30 | 73.70 | 76.61 | 76.61 | -1.06% | 5,970,900 |
| Sep 9, 2025 | 82.00 | 82.54 | 76.00 | 77.43 | 77.43 | -5.32% | 5,632,060 |
| Sep 8, 2025 | 83.80 | 83.99 | 77.60 | 81.78 | 81.78 | -3.04% | 5,834,210 |
| Sep 5, 2025 | 80.71 | 84.55 | 79.11 | 84.34 | 84.34 | 4.20% | 5,256,590 |
| Sep 4, 2025 | 83.88 | 84.55 | 75.80 | 80.94 | 80.94 | -3.51% | 7,872,180 |
| Sep 3, 2025 | 82.76 | 85.99 | 80.95 | 83.88 | 83.88 | 1.86% | 5,582,150 |
| Sep 2, 2025 | 83.13 | 84.49 | 81.44 | 82.35 | 82.35 | -0.99% | 5,319,560 |
| Sep 1, 2025 | 77.30 | 84.87 | 76.80 | 83.17 | 83.17 | 7.72% | 7,154,180 |
| Aug 29, 2025 | 77.20 | 78.09 | 75.85 | 77.21 | 77.21 | 0.56% | 3,195,590 |
| Aug 28, 2025 | 75.62 | 76.78 | 74.50 | 76.78 | 76.78 | 1.03% | 4,107,300 |
| Aug 27, 2025 | 75.12 | 77.15 | 73.03 | 76.00 | 76.00 | -0.64% | 6,339,860 |
| Aug 26, 2025 | 78.95 | 81.18 | 75.88 | 76.49 | 76.49 | -3.10% | 5,986,690 |
| Aug 25, 2025 | 76.37 | 79.99 | 74.33 | 78.94 | 78.94 | 1.05% | 7,914,520 |
| Aug 22, 2025 | 72.81 | 79.66 | 71.59 | 78.12 | 78.12 | 5.37% | 10,207,490 |
| Aug 21, 2025 | 67.00 | 77.50 | 66.90 | 74.14 | 74.14 | 11.37% | 12,629,190 |
| Aug 20, 2025 | 66.33 | 67.92 | 65.25 | 66.57 | 66.57 | 0.36% | 3,987,530 |
| Aug 19, 2025 | 65.51 | 67.28 | 64.00 | 66.33 | 66.33 | 0.96% | 4,653,350 |
| Aug 18, 2025 | 61.99 | 66.79 | 61.99 | 65.70 | 65.70 | 4.95% | 6,185,120 |
| Aug 15, 2025 | 61.30 | 62.80 | 60.06 | 62.60 | 62.60 | 2.20% | 7,731,680 |
| Aug 14, 2025 | 67.04 | 69.76 | 60.90 | 61.25 | 61.25 | -9.62% | 11,142,730 |
| Aug 13, 2025 | 67.04 | 68.20 | 66.00 | 67.77 | 67.77 | 0.10% | 5,053,820 |
| Aug 12, 2025 | 65.39 | 69.70 | 64.99 | 67.70 | 67.70 | 3.55% | 5,558,650 |
| Aug 11, 2025 | 63.68 | 66.10 | 62.76 | 65.38 | 65.38 | 2.83% | 5,009,460 |
| Aug 8, 2025 | 64.50 | 64.60 | 61.68 | 63.58 | 63.58 | 0.28% | 4,444,960 |
| Aug 7, 2025 | 63.71 | 65.30 | 63.11 | 63.40 | 63.40 | -1.48% | 5,236,620 |
| Aug 6, 2025 | 66.50 | 66.50 | 62.57 | 64.35 | 64.35 | -3.31% | 7,649,410 |
| Aug 5, 2025 | 63.51 | 68.48 | 62.90 | 66.55 | 66.55 | 3.42% | 8,161,440 |
| Aug 4, 2025 | 62.26 | 64.83 | 60.42 | 64.35 | 64.35 | 1.59% | 8,426,910 |
| Aug 1, 2025 | 54.46 | 65.08 | 54.12 | 63.34 | 63.34 | 16.41% | 11,588,780 |
| Jul 31, 2025 | 51.23 | 55.88 | 51.23 | 54.41 | 54.41 | 5.14% | 6,043,050 |
| Jul 30, 2025 | 51.81 | 52.78 | 51.08 | 51.75 | 51.75 | -0.90% | 4,630,750 |
| Jul 29, 2025 | 52.49 | 52.99 | 50.70 | 52.22 | 52.22 | 1.89% | 5,231,230 |
| Jul 28, 2025 | 48.89 | 52.00 | 47.70 | 51.25 | 51.25 | 4.68% | 5,212,880 |
| Jul 25, 2025 | 46.64 | 49.66 | 46.61 | 48.96 | 48.96 | 4.26% | 5,375,110 |
| Jul 24, 2025 | 46.66 | 47.36 | 46.66 | 46.96 | 46.96 | 0.17% | 2,452,230 |
| Jul 23, 2025 | 46.81 | 47.50 | 46.30 | 46.88 | 46.88 | -0.32% | 2,624,090 |