Skip to main content
Guangdong Advertising Group Co.,Ltd (SHE:002400)
China flag China · Delayed Price · Currency is CNY
8.48
+0.24 (2.91%)
Apr 29, 2026, 3:04 PM CST

SHE:002400 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.808.808.268.49-3.03%47,979,234
Apr 28, 20268.468.508.208.248.24-3.96%78,130,680
Apr 27, 20268.698.698.458.588.58-1.61%69,321,360
Apr 24, 20268.808.858.588.728.72-2.24%89,773,660
Apr 23, 20268.959.148.858.928.92-109,924,900
Apr 22, 20268.878.938.778.928.92-0.34%77,530,020
Apr 21, 20269.089.168.888.958.95-2.29%102,277,400
Apr 20, 20268.899.278.879.169.162.58%134,457,900
Apr 17, 20268.868.978.788.938.930.56%92,372,890
Apr 16, 20268.658.968.658.888.883.26%136,121,500
Apr 15, 20268.748.828.558.608.60-1.60%71,770,930
Apr 14, 20268.758.818.608.748.741.51%99,187,020
Apr 13, 20268.538.648.518.618.61-0.23%62,667,728
Apr 10, 20268.738.838.628.638.630.58%115,127,700
Apr 9, 20268.558.668.478.588.58-2.05%154,187,700
Apr 8, 20268.218.768.178.768.7610.05%221,161,436
Apr 7, 20267.898.067.867.967.961.02%65,173,110
Apr 3, 20268.418.427.887.887.88-5.52%120,263,400
Apr 2, 20268.678.678.278.348.34-5.76%165,942,100
Apr 1, 20268.699.198.538.858.853.75%196,681,300
Mar 31, 20268.628.788.528.538.53-1.95%66,200,819
Mar 30, 20268.508.738.488.708.700.81%45,115,942
Mar 27, 20268.398.688.378.638.631.29%44,592,500
Mar 26, 20268.668.698.468.528.52-1.62%46,757,460
Mar 25, 20268.518.678.518.668.662.24%51,358,371
Mar 24, 20268.378.478.228.478.473.04%64,700,239
Mar 23, 20268.618.658.158.228.22-5.84%82,163,750
Mar 20, 20269.059.118.728.738.73-3.43%60,730,150
Mar 19, 20269.089.158.989.049.04-2.06%54,935,360
Mar 18, 20269.099.249.049.239.231.54%51,074,340
Mar 17, 20269.269.369.079.099.09-1.84%53,264,730
Mar 16, 20269.029.308.939.269.262.32%70,277,820
Mar 13, 20269.249.289.039.059.05-2.69%71,914,980
Mar 12, 20269.469.569.259.309.30-2.00%65,703,340
Mar 11, 20269.709.739.489.499.49-1.86%72,565,950
Mar 10, 20269.749.909.619.679.670.10%89,165,183
Mar 9, 20269.409.709.359.669.660.73%83,332,410
Mar 6, 20269.539.719.519.599.59-0.31%62,314,780
Mar 5, 20269.619.719.559.629.622.34%97,350,450
Mar 4, 20269.189.489.179.409.400.86%95,832,920
Mar 3, 20269.9110.009.279.329.32-5.76%153,090,400
Mar 2, 202610.1510.309.879.899.89-5.72%177,513,100
Feb 27, 202610.4410.5710.4110.4910.490.38%100,662,200
Feb 26, 202610.6310.6610.4010.4510.45-1.69%120,754,300
Feb 25, 202610.7110.7910.5310.6310.63-1.02%126,411,100
Feb 24, 202611.1011.1010.5610.7410.74-2.89%162,141,800
Feb 13, 202611.4611.7011.0411.0611.06-4.57%199,475,200
Feb 12, 202611.5711.8311.2311.5911.591.76%231,145,700
Feb 11, 202611.9112.0511.3511.3911.39-5.79%236,836,100
Feb 10, 202611.8812.2011.4512.0912.093.33%345,010,900
Feb 9, 202611.7811.9311.2511.7011.704.65%239,018,800
Feb 6, 202611.3111.5010.8011.1811.18-3.29%233,826,168
Feb 5, 202611.2111.9011.2111.5611.56-1.03%242,738,603
Feb 4, 202612.3912.4511.3911.6811.68-7.67%406,112,900
Feb 3, 202612.3012.9412.1512.6512.655.59%436,256,100
Feb 2, 202612.1512.6311.9011.9811.98-1.16%374,212,300
Jan 30, 202612.0112.6612.0012.1212.12-2.73%426,572,400
Jan 29, 202611.1812.9611.1412.4612.465.77%649,553,000
Jan 28, 202611.2212.3511.0311.7811.784.90%599,564,400
Jan 27, 202611.3211.5910.8611.2311.23-0.18%288,469,500
Jan 26, 202611.5011.7910.9711.2511.25-2.09%280,646,100
Jan 23, 202611.1311.7011.0611.4911.494.55%332,815,366
Jan 22, 202610.6211.1810.5910.9910.991.95%263,503,100
Jan 21, 202610.7611.1310.6110.7810.78-274,544,600
Jan 20, 202611.1311.3610.6310.7810.781.70%382,146,400
Jan 19, 202611.1111.2210.5810.6010.60-7.99%413,177,500
Jan 16, 202612.4312.4711.5211.5211.52-10.00%273,945,300
Jan 15, 202613.8513.9012.4312.8012.80-7.31%696,009,800
Jan 14, 202612.5013.8112.1913.8113.8110.04%423,056,645
Jan 13, 202612.5512.5512.0012.5512.559.99%367,712,132
Jan 12, 202610.9111.4110.6911.4111.4110.03%297,136,834
Jan 9, 20269.4310.379.3710.3710.379.97%435,360,640
Jan 8, 20269.239.559.109.439.431.73%237,501,100
Jan 7, 20269.209.559.139.279.270.32%262,639,293
Jan 6, 20269.029.289.019.249.24-0.75%242,247,600
Jan 5, 20268.909.598.799.319.314.96%327,963,616
Dec 31, 20258.459.078.438.878.874.60%256,112,967
Dec 30, 20258.458.638.418.488.471.31%142,898,500
Dec 29, 20258.308.458.298.378.360.12%90,625,080
Dec 26, 20258.188.418.158.368.351.95%130,885,600
Dec 25, 20258.158.248.128.208.190.49%69,845,500
Dec 24, 20258.088.178.068.168.150.49%60,754,570
Dec 23, 20258.258.368.108.128.11-1.10%90,676,660
Dec 22, 20258.208.298.188.218.20-0.48%83,510,650
Dec 19, 20258.418.498.098.258.241.73%157,190,700
Dec 18, 20258.138.338.098.118.10-1.70%77,388,780
Dec 17, 20257.988.257.978.258.242.87%108,904,400
Dec 16, 20258.308.347.988.028.01-4.41%112,402,500
Dec 15, 20258.328.598.178.398.38-0.12%117,598,900
Dec 12, 20258.388.458.308.408.39-75,101,560
Dec 11, 20258.728.778.388.408.39-4.44%118,883,400
Dec 10, 20258.689.048.608.798.780.92%148,910,200
Dec 9, 20258.869.038.698.718.70-1.91%127,714,500
Dec 8, 20258.578.928.548.888.873.14%173,030,700
Dec 5, 20258.558.638.378.618.60-0.35%125,656,200
Dec 4, 20258.568.848.498.648.630.82%166,097,500
Dec 3, 20259.109.118.558.578.56-5.93%200,941,800
Dec 2, 20259.239.248.929.119.10-1.51%156,819,000
Dec 1, 20259.369.499.229.259.24-1.91%208,169,100
Nov 28, 20259.299.609.169.439.421.18%261,534,700