Skip to main content
Guangdong Guangzhou Daily Media Co., Ltd. (SHE:002181)
China flag China · Delayed Price · Currency is CNY
10.46
+0.37 (3.67%)
Mar 9, 2026, 3:04 PM CST

SHE:002181 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.9010.619.8110.4610.463.67%56,390,490
Mar 6, 20269.8510.289.8510.0910.091.41%30,010,240
Mar 5, 20269.9510.089.929.959.952.05%29,734,350
Mar 4, 20269.629.939.589.759.75-28,531,520
Mar 3, 202610.3310.379.709.759.75-4.60%41,059,910
Mar 2, 202610.4710.5510.1410.2210.22-4.04%43,308,300
Feb 27, 202610.5710.8310.5710.6510.65-0.47%31,790,280
Feb 26, 202610.9510.9910.5810.7010.70-3.17%50,769,954
Feb 25, 202610.9311.2810.7011.0511.051.94%45,438,030
Feb 24, 202611.4011.5010.6110.8410.84-4.75%50,271,203
Feb 13, 202611.5311.8811.3611.3811.38-1.56%53,325,840
Feb 12, 202611.8011.8711.1511.5611.56-3.02%80,304,170
Feb 11, 202612.7112.7611.9111.9211.92-9.90%121,176,482
Feb 10, 202612.1413.2311.8113.2313.239.98%154,887,400
Feb 9, 202611.8212.2511.3212.0312.033.71%93,363,450
Feb 6, 202611.7011.9211.0011.6011.60-5.07%101,268,500
Feb 5, 202611.7112.6411.6412.2212.222.26%114,619,700
Feb 4, 202612.2612.4811.5311.9511.95-3.47%95,834,200
Feb 3, 202612.1212.4011.9212.3812.383.25%125,442,500
Feb 2, 202611.9012.5911.7311.9911.99-2.28%132,155,400
Jan 30, 202611.9712.7811.5012.2712.273.90%183,849,300
Jan 29, 202610.5311.8110.5311.8111.819.96%116,111,000
Jan 28, 202610.9011.4010.7310.7410.74-2.89%67,709,193
Jan 27, 202611.6311.8110.8911.0611.06-5.79%89,828,560
Jan 26, 202611.6811.8711.1511.7411.740.51%97,936,950
Jan 23, 202611.8912.1811.6011.6811.68-3.23%129,847,900
Jan 22, 202611.3112.6011.2212.0712.073.96%165,147,900
Jan 21, 202611.2112.0010.8511.6111.613.75%183,822,700
Jan 20, 202610.2711.1910.1311.1911.1910.03%102,389,000
Jan 19, 202610.3510.509.8910.1710.17-4.15%76,245,370
Jan 16, 202610.7011.5010.3310.6110.61-3.11%91,613,000
Jan 15, 202611.4411.4410.5810.9510.95-5.19%117,926,400
Jan 14, 202610.3911.5510.3011.5511.5510.00%184,139,093
Jan 13, 202611.3411.6810.3210.5010.50-5.32%170,636,341
Jan 12, 202610.3811.0910.3811.0911.0910.02%153,150,300
Jan 9, 20269.1510.089.1010.0810.0810.04%73,173,070
Jan 8, 20268.929.258.869.169.162.46%45,555,260
Jan 7, 20269.009.178.888.948.94-1.11%42,956,130
Jan 6, 20268.869.148.819.049.041.01%52,668,244
Jan 5, 20268.658.958.628.958.953.83%58,080,030
Dec 31, 20258.458.828.418.628.622.01%56,307,160
Dec 30, 20258.498.658.438.458.45-0.47%26,714,900
Dec 29, 20258.468.578.458.498.49-17,061,240
Dec 26, 20258.548.608.448.498.49-0.47%19,751,520
Dec 25, 20258.378.548.358.538.531.91%23,492,930
Dec 24, 20258.298.398.278.378.370.72%17,162,519
Dec 23, 20258.458.458.298.318.31-2.58%29,574,550
Dec 22, 20258.378.678.358.538.531.19%44,927,650
Dec 19, 20258.308.458.208.438.432.06%28,857,120
Dec 18, 20258.358.458.248.268.26-0.36%28,401,950
Dec 17, 20258.168.318.108.298.290.85%22,942,830
Dec 16, 20258.408.458.198.228.22-2.95%22,808,290
Dec 15, 20258.458.578.358.478.47-19,434,900
Dec 12, 20258.658.668.478.478.47-2.19%33,184,900
Dec 11, 20259.149.168.248.668.66-5.36%45,038,950
Dec 10, 20259.059.229.029.159.150.11%25,995,250
Dec 9, 20259.099.349.069.149.140.44%35,059,300
Dec 8, 20258.989.148.989.109.101.34%24,263,500
Dec 5, 20258.919.028.818.988.980.45%25,799,749
Dec 4, 20259.139.208.918.948.94-2.51%32,013,850
Dec 3, 20259.329.459.139.179.17-1.93%34,084,750
Dec 2, 20259.479.519.309.359.35-1.48%37,271,850
Dec 1, 20259.419.659.389.499.490.32%51,668,310
Nov 28, 20259.269.509.229.469.462.16%60,808,120
Nov 27, 20259.259.389.219.269.26-39,776,810
Nov 26, 20259.209.479.179.269.26-0.54%52,587,860
Nov 25, 20259.159.419.099.319.311.75%60,869,029
Nov 24, 20258.969.228.879.159.152.35%51,430,440
Nov 21, 20258.969.258.938.948.94-1.76%50,047,310
Nov 20, 20259.369.379.099.109.10-2.57%37,145,890
Nov 19, 20259.409.439.199.349.34-1.16%44,464,630
Nov 18, 20259.639.679.409.459.45-1.87%50,964,420
Nov 17, 20259.579.739.519.639.63-0.10%38,910,140
Nov 14, 20259.759.809.639.649.64-2.13%48,324,840
Nov 13, 20259.759.939.679.859.850.10%57,806,900
Nov 12, 202510.0210.189.759.849.84-2.86%88,722,650
Nov 11, 202510.2010.3410.0410.1310.13-2.60%121,847,700
Nov 10, 202510.6711.1110.3710.4010.40-2.44%154,069,300
Nov 7, 202510.6711.1710.6610.6610.66-9.97%192,941,600
Nov 6, 202512.8113.0011.8411.8411.84-9.96%81,792,610
Nov 5, 202512.6313.9912.0113.1513.153.14%264,152,700
Nov 4, 202512.7412.7512.5012.7512.7510.01%78,333,140
Nov 3, 202511.5911.5911.5911.5911.599.96%7,859,729
Oct 31, 20259.7810.549.6010.5410.5410.02%73,333,410
Oct 30, 20259.7910.249.469.589.58-1.64%99,616,020
Oct 29, 202510.0010.389.639.749.74-2.70%110,028,400
Oct 28, 20259.1110.019.0010.0110.0110.00%111,132,900
Oct 27, 20259.009.308.809.109.101.90%82,286,040
Oct 24, 20259.009.158.818.938.930.22%67,814,440
Oct 23, 20258.959.028.518.918.91-83,615,130
Oct 22, 20258.959.368.908.918.91-2.09%92,398,710
Oct 21, 20258.719.238.629.109.105.20%101,187,700
Oct 20, 20258.778.888.518.658.650.12%75,743,290
Oct 17, 20258.398.888.348.648.642.01%97,595,370
Oct 16, 20258.168.608.168.478.472.79%84,569,180
Oct 15, 20258.198.288.078.248.240.73%41,868,290
Oct 14, 20257.878.397.858.188.184.74%86,069,050
Oct 13, 20257.507.837.487.817.81-1.01%30,406,190
Oct 10, 20257.798.077.777.897.890.38%34,373,660
Oct 9, 20258.058.067.757.867.86-2.36%42,703,020