Skip to main content
logo
GUOMAI Culture & Media Co., Ltd. (SHE:301052)
China flag China · Delayed Price · Currency is CNY
25.58
+0.16 (0.63%)
At close: Sep 4, 2026

GUOMAI Culture & Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 202621.0121.7019.8221.6221.621.69%5,412,342
Jul 20, 202621.7222.5020.8221.2621.26-2.74%4,312,600
Jul 17, 202622.7823.1821.5621.8621.86-4.50%4,625,745
Jul 16, 202622.1023.2421.9022.8922.893.48%4,337,700
Jul 15, 202621.5322.5521.4322.1222.122.22%3,448,149
Jul 14, 202621.8021.8020.9521.6421.64-0.82%3,113,769
Jul 13, 202622.4923.0721.6021.8221.82-4.38%3,645,700
Jul 10, 202621.9623.6821.6622.8222.823.26%4,765,705
Jul 9, 202622.2022.4621.4322.1022.100.64%3,478,735
Jul 8, 202622.2522.2921.6021.9621.96-0.63%2,504,600
Jul 7, 202622.8523.0222.0022.1022.10-3.54%2,636,358
Jul 6, 202623.6424.0022.8422.9122.91-3.25%2,959,800
Jul 3, 202623.5423.8823.0323.6823.682.02%4,137,073
Jul 2, 202623.6724.9923.2123.2123.21-1.86%5,663,048
Jul 1, 202622.3424.8422.0923.6523.656.44%7,760,780
Jun 30, 202622.4622.7121.8222.2222.220.09%2,550,253
Jun 29, 202622.2122.7821.7722.2022.20-3,512,234