Skip to main content
logo
GUOMAI Culture & Media Co., Ltd. (SHE:301052)
China flag China · Delayed Price · Currency is CNY
24.34
-0.27 (-1.10%)
Sep 30, 2026, 4:00 PM EDT

GUOMAI Culture & Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202624.8625.4023.8424.3424.34-1.10%3,813,680
Sep 29, 202623.6124.9023.3524.6124.614.24%4,628,405
Sep 28, 202624.2824.7923.2823.6123.61-2.88%3,799,677
Sep 24, 202624.1025.5224.1024.3124.31-4,379,400
Sep 23, 202624.9224.9824.1224.3124.31-2.37%3,938,000
Sep 22, 202624.8025.4024.5124.9024.900.81%4,572,996
Sep 21, 202624.1025.0723.6124.7024.704.22%5,085,624
Sep 18, 202623.4124.1323.2723.7023.701.28%4,075,348
Sep 17, 202622.8423.6622.6523.4023.402.54%3,847,344
Sep 16, 202622.6922.9722.1522.8222.820.57%3,439,693
Sep 15, 202623.8623.8622.6922.6922.69-4.06%3,282,000
Sep 14, 202623.8624.0523.3823.6523.65-0.96%3,422,704
Sep 11, 202624.0024.3423.2523.8823.88-1.73%4,095,014
Sep 10, 202624.9125.3524.3024.3024.30-3.80%3,888,708
Sep 9, 202625.1725.8024.7225.2625.26-4.25%6,774,653
Sep 8, 202625.5127.1625.4426.3826.383.74%9,260,508
Sep 7, 202625.5025.8425.0025.4325.43-0.59%5,051,903
Sep 4, 202625.1726.8925.1725.5825.580.63%6,169,109
Sep 3, 202625.7126.3024.9025.4225.42-1.51%6,486,251
Sep 2, 202626.5326.7025.6725.8125.81-2.86%7,495,762
Sep 1, 202625.5127.3025.5026.5726.574.98%14,788,172
Aug 31, 202623.2026.1522.9525.3125.3110.00%11,798,185
Aug 28, 202623.0523.3022.9023.0123.010.09%2,017,095
Aug 27, 202623.0323.1822.8122.9922.99-0.13%2,129,900
Aug 26, 202623.0523.1522.4823.0223.02-2,621,377
Aug 25, 202622.2723.1222.0623.0223.023.37%2,729,712
Aug 24, 202622.7022.8722.1322.2722.27-2.37%2,690,300
Aug 21, 202622.8322.8522.1722.8122.81-0.83%2,123,576
Aug 20, 202623.0023.2222.5023.0023.001.32%2,755,100
Aug 19, 202624.0024.1122.6422.7022.70-6.28%3,957,300
Aug 18, 202624.3724.3823.3424.2224.220.29%4,032,400
Aug 17, 202624.0824.2523.5524.1524.151.05%3,840,224
Aug 14, 202624.3724.8923.4523.9023.90-2.65%5,891,700
Aug 13, 202624.7726.5024.5524.5524.55-0.85%7,344,629
Aug 12, 202624.3825.1524.0524.7624.76-0.96%3,885,531
Aug 11, 202624.9525.2324.3825.0025.000.08%3,637,418
Aug 10, 202624.5625.0324.1424.9824.981.79%3,848,177
Aug 7, 202624.7124.7623.6224.5424.54-0.73%5,721,777
Aug 6, 202624.7525.6524.2824.7224.72-0.16%5,539,400
Aug 5, 202624.3125.1824.2524.7624.761.14%4,970,269
Aug 4, 202623.5924.9423.5924.4824.484.13%6,814,979
Aug 3, 202624.0024.0823.1123.5123.51-2.00%6,365,301
Jul 31, 202622.4124.5822.3023.9923.996.15%6,711,155
Jul 30, 202622.9223.9322.4022.6022.60-2.16%6,922,203
Jul 29, 202621.8623.4921.8623.1023.105.67%5,698,524
Jul 28, 202621.4022.4121.4021.8621.861.20%2,914,141
Jul 27, 202620.8021.6620.4221.6021.604.91%3,403,400
Jul 24, 202621.2621.2820.5920.5920.59-3.42%2,376,487
Jul 23, 202620.9421.3420.5521.3221.321.81%2,698,905
Jul 22, 202621.3721.6420.8120.9420.94-3.15%2,945,787