Guangzhou Jinyi Media Corporation (SHE:002905)
China
· Delayed Price · Currency is CNY 10.13
-0.15 (-1.46%)
Mar 9, 2026, 3:04 PM CST
Guangzhou Jinyi Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.03 | 10.28 | 10.01 | 10.28 | 10.28 | 2.09% | 6,204,800 |
| Mar 5, 2026 | 10.09 | 10.17 | 9.97 | 10.07 | 10.07 | 1.41% | 7,941,020 |
| Mar 4, 2026 | 9.90 | 10.07 | 9.83 | 9.93 | 9.93 | -0.50% | 8,155,500 |
| Mar 3, 2026 | 10.39 | 10.51 | 9.96 | 9.98 | 9.98 | -3.85% | 11,927,960 |
| Mar 2, 2026 | 10.51 | 10.69 | 10.33 | 10.38 | 10.38 | -4.16% | 12,272,040 |
| Feb 27, 2026 | 10.93 | 10.94 | 10.79 | 10.83 | 10.83 | -0.46% | 9,953,880 |
| Feb 26, 2026 | 11.23 | 11.24 | 10.84 | 10.88 | 10.88 | -3.12% | 15,354,490 |
| Feb 25, 2026 | 11.18 | 11.36 | 11.06 | 11.23 | 11.23 | 0.45% | 18,239,220 |
| Feb 24, 2026 | 11.40 | 11.60 | 11.09 | 11.18 | 11.18 | -9.25% | 26,591,620 |
| Feb 13, 2026 | 12.15 | 12.66 | 11.90 | 12.32 | 12.32 | 1.07% | 26,321,170 |
| Feb 12, 2026 | 12.89 | 12.99 | 12.19 | 12.19 | 12.19 | -9.97% | 33,106,940 |
| Feb 11, 2026 | 14.67 | 14.67 | 13.54 | 13.54 | 13.54 | -9.97% | 38,898,800 |
| Feb 10, 2026 | 13.54 | 15.04 | 13.33 | 15.04 | 15.04 | 10.02% | 45,255,290 |
| Feb 9, 2026 | 13.27 | 13.80 | 12.99 | 13.67 | 13.67 | 3.17% | 43,583,640 |
| Feb 6, 2026 | 13.20 | 13.89 | 12.90 | 13.25 | 13.25 | -0.60% | 53,107,460 |
| Feb 5, 2026 | 11.90 | 13.33 | 11.90 | 13.33 | 13.33 | 9.98% | 28,227,710 |
| Feb 4, 2026 | 12.55 | 12.89 | 12.02 | 12.12 | 12.12 | -3.43% | 21,264,620 |
| Feb 3, 2026 | 12.36 | 13.00 | 12.30 | 12.55 | 12.55 | 2.20% | 25,973,080 |
| Feb 2, 2026 | 12.39 | 12.95 | 12.26 | 12.28 | 12.28 | 1.07% | 35,972,912 |
| Jan 30, 2026 | 11.48 | 12.68 | 11.25 | 12.15 | 12.15 | 5.10% | 39,730,480 |
| Jan 29, 2026 | 11.27 | 11.62 | 11.11 | 11.56 | 11.56 | 1.58% | 13,953,990 |
| Jan 28, 2026 | 11.36 | 11.60 | 11.25 | 11.38 | 11.38 | -0.35% | 9,939,640 |
| Jan 27, 2026 | 11.31 | 11.46 | 11.13 | 11.42 | 11.42 | -0.09% | 9,085,508 |
| Jan 26, 2026 | 11.34 | 11.46 | 11.16 | 11.43 | 11.43 | 0.79% | 10,597,880 |
| Jan 23, 2026 | 11.11 | 11.34 | 11.11 | 11.34 | 11.34 | 2.07% | 8,695,068 |
| Jan 22, 2026 | 10.95 | 11.17 | 10.87 | 11.11 | 11.11 | 1.74% | 7,567,300 |
| Jan 21, 2026 | 10.92 | 11.07 | 10.77 | 10.92 | 10.92 | -0.64% | 6,164,420 |
| Jan 20, 2026 | 11.00 | 11.30 | 10.86 | 10.99 | 10.99 | -0.09% | 7,240,600 |
| Jan 19, 2026 | 10.86 | 11.07 | 10.79 | 11.00 | 11.00 | 1.29% | 6,384,540 |
| Jan 16, 2026 | 11.11 | 11.15 | 10.76 | 10.86 | 10.86 | -2.78% | 9,972,862 |
| Jan 15, 2026 | 11.32 | 11.39 | 11.02 | 11.17 | 11.17 | -2.45% | 11,144,260 |
| Jan 14, 2026 | 11.32 | 11.58 | 11.20 | 11.45 | 11.45 | 0.35% | 19,010,220 |
| Jan 13, 2026 | 11.57 | 11.83 | 11.28 | 11.41 | 11.41 | -1.47% | 19,810,084 |
| Jan 12, 2026 | 11.30 | 11.60 | 11.18 | 11.58 | 11.58 | 2.93% | 23,526,570 |
| Jan 9, 2026 | 11.03 | 11.35 | 10.98 | 11.25 | 11.25 | 1.63% | 18,554,360 |
| Jan 8, 2026 | 10.94 | 11.23 | 10.83 | 11.07 | 11.07 | 1.19% | 14,232,860 |
| Jan 7, 2026 | 11.03 | 11.07 | 10.80 | 10.94 | 10.94 | -0.18% | 14,530,200 |
| Jan 6, 2026 | 10.99 | 11.01 | 10.78 | 10.96 | 10.96 | -0.27% | 14,602,120 |
| Jan 5, 2026 | 11.20 | 11.20 | 10.93 | 10.99 | 10.99 | -2.74% | 15,065,500 |
| Dec 31, 2025 | 11.47 | 11.47 | 11.10 | 11.30 | 11.30 | -2.75% | 24,009,000 |
| Dec 30, 2025 | 10.48 | 11.62 | 10.46 | 11.62 | 11.62 | 10.04% | 20,171,330 |
| Dec 29, 2025 | 10.53 | 10.75 | 10.46 | 10.56 | 10.56 | 0.48% | 7,735,420 |
| Dec 26, 2025 | 10.47 | 10.65 | 10.41 | 10.51 | 10.51 | 0.48% | 5,165,340 |
| Dec 25, 2025 | 10.36 | 10.52 | 10.27 | 10.46 | 10.46 | 0.97% | 5,184,720 |
| Dec 24, 2025 | 10.25 | 10.39 | 10.24 | 10.36 | 10.36 | 0.58% | 3,128,340 |
| Dec 23, 2025 | 10.30 | 10.41 | 10.19 | 10.30 | 10.30 | -0.58% | 3,976,784 |
| Dec 22, 2025 | 10.49 | 10.49 | 10.30 | 10.36 | 10.36 | -0.96% | 5,356,800 |
| Dec 19, 2025 | 10.31 | 10.54 | 10.16 | 10.46 | 10.46 | 1.06% | 7,640,284 |
| Dec 18, 2025 | 9.95 | 10.55 | 9.95 | 10.35 | 10.35 | 3.29% | 12,282,900 |
| Dec 17, 2025 | 10.00 | 10.07 | 9.76 | 10.02 | 10.02 | -0.30% | 7,070,160 |
| Dec 16, 2025 | 10.29 | 10.44 | 9.92 | 10.05 | 10.05 | -3.27% | 9,620,400 |
| Dec 15, 2025 | 10.51 | 10.58 | 10.28 | 10.39 | 10.39 | -2.44% | 8,575,800 |
| Dec 12, 2025 | 10.64 | 10.86 | 10.42 | 10.65 | 10.65 | -0.47% | 12,096,100 |
| Dec 11, 2025 | 11.20 | 11.79 | 10.68 | 10.70 | 10.70 | -4.04% | 18,729,000 |
| Dec 10, 2025 | 11.12 | 11.57 | 11.01 | 11.15 | 11.15 | 0.63% | 13,077,000 |
| Dec 9, 2025 | 11.43 | 11.88 | 11.03 | 11.08 | 11.08 | -1.60% | 13,546,400 |
| Dec 8, 2025 | 10.91 | 11.46 | 10.80 | 11.26 | 11.26 | 3.21% | 13,869,200 |
| Dec 5, 2025 | 11.26 | 11.32 | 10.90 | 10.91 | 10.91 | -3.11% | 13,166,800 |
| Dec 4, 2025 | 11.36 | 12.00 | 11.24 | 11.26 | 11.26 | -0.53% | 18,637,220 |
| Dec 3, 2025 | 11.74 | 11.74 | 11.18 | 11.32 | 11.32 | -2.67% | 10,976,900 |
| Dec 2, 2025 | 11.82 | 11.90 | 11.42 | 11.63 | 11.63 | -1.94% | 17,452,700 |
| Dec 1, 2025 | 12.00 | 12.49 | 11.80 | 11.86 | 11.86 | -0.08% | 29,808,300 |
| Nov 28, 2025 | 11.22 | 11.98 | 11.19 | 11.87 | 11.87 | 5.89% | 24,898,750 |
| Nov 27, 2025 | 11.67 | 11.75 | 11.19 | 11.21 | 11.21 | -3.94% | 17,371,160 |
| Nov 26, 2025 | 11.49 | 12.50 | 11.30 | 11.67 | 11.67 | 2.64% | 26,239,060 |
| Nov 25, 2025 | 11.00 | 11.65 | 11.00 | 11.37 | 11.37 | 3.36% | 12,466,880 |
| Nov 24, 2025 | 10.72 | 11.13 | 10.64 | 11.00 | 11.00 | 3.77% | 13,810,280 |
| Nov 21, 2025 | 10.76 | 11.06 | 10.50 | 10.60 | 10.60 | -2.48% | 9,264,409 |
| Nov 20, 2025 | 11.25 | 11.26 | 10.78 | 10.87 | 10.87 | -2.51% | 7,961,960 |
| Nov 19, 2025 | 11.43 | 11.50 | 11.08 | 11.15 | 11.15 | -2.87% | 9,655,120 |
| Nov 18, 2025 | 11.55 | 11.84 | 11.40 | 11.48 | 11.48 | -0.61% | 8,434,724 |
| Nov 17, 2025 | 11.54 | 11.64 | 11.30 | 11.55 | 11.55 | -0.26% | 11,014,690 |
| Nov 14, 2025 | 11.72 | 11.83 | 11.56 | 11.58 | 11.58 | -1.45% | 9,667,020 |
| Nov 13, 2025 | 11.66 | 12.00 | 11.51 | 11.75 | 11.75 | 0.95% | 11,545,060 |
| Nov 12, 2025 | 11.90 | 12.12 | 11.61 | 11.64 | 11.64 | -1.77% | 14,197,630 |
| Nov 11, 2025 | 11.60 | 11.96 | 11.46 | 11.85 | 11.85 | 1.98% | 16,546,630 |
| Nov 10, 2025 | 11.40 | 11.80 | 11.27 | 11.62 | 11.62 | 2.38% | 17,233,580 |
| Nov 7, 2025 | 11.31 | 11.72 | 11.25 | 11.35 | 11.35 | 0.35% | 15,794,680 |
| Nov 6, 2025 | 11.63 | 11.67 | 11.25 | 11.31 | 11.31 | -3.50% | 21,256,100 |
| Nov 5, 2025 | 11.14 | 11.94 | 11.12 | 11.72 | 11.72 | 3.08% | 30,644,100 |
| Nov 4, 2025 | 11.05 | 11.53 | 10.79 | 11.37 | 11.37 | 2.80% | 23,723,710 |
| Nov 3, 2025 | 10.82 | 11.11 | 10.77 | 11.06 | 11.06 | 2.60% | 11,084,740 |
| Oct 31, 2025 | 10.50 | 10.87 | 10.46 | 10.78 | 10.78 | 2.08% | 9,062,306 |
| Oct 30, 2025 | 10.68 | 10.77 | 10.54 | 10.56 | 10.56 | -1.12% | 6,213,140 |
| Oct 29, 2025 | 10.71 | 10.73 | 10.50 | 10.68 | 10.68 | -0.74% | 7,610,460 |
| Oct 28, 2025 | 10.65 | 10.80 | 10.61 | 10.76 | 10.76 | 0.56% | 6,704,100 |
| Oct 27, 2025 | 10.71 | 10.78 | 10.55 | 10.70 | 10.70 | 0.85% | 8,594,195 |
| Oct 24, 2025 | 10.69 | 10.73 | 10.54 | 10.61 | 10.61 | -1.12% | 10,517,280 |
| Oct 23, 2025 | 10.52 | 10.76 | 10.37 | 10.73 | 10.73 | 2.00% | 13,516,600 |
| Oct 22, 2025 | 10.43 | 10.67 | 10.37 | 10.52 | 10.52 | 0.57% | 8,297,420 |
| Oct 21, 2025 | 10.25 | 10.48 | 10.15 | 10.46 | 10.46 | 1.65% | 9,091,039 |
| Oct 20, 2025 | 10.18 | 10.29 | 10.07 | 10.29 | 10.29 | 3.11% | 8,603,914 |
| Oct 17, 2025 | 10.11 | 10.22 | 9.94 | 9.98 | 9.98 | -1.29% | 7,081,700 |
| Oct 16, 2025 | 10.23 | 10.36 | 10.09 | 10.11 | 10.11 | -0.98% | 7,050,800 |
| Oct 15, 2025 | 10.06 | 10.24 | 10.03 | 10.21 | 10.21 | 2.20% | 9,532,900 |
| Oct 14, 2025 | 10.19 | 10.28 | 9.94 | 9.99 | 9.99 | -0.99% | 10,129,100 |
| Oct 13, 2025 | 9.70 | 10.11 | 9.66 | 10.09 | 10.09 | -0.20% | 9,946,419 |
| Oct 10, 2025 | 10.13 | 10.24 | 10.06 | 10.11 | 10.11 | 0.70% | 12,589,750 |
| Oct 9, 2025 | 10.40 | 10.40 | 9.96 | 10.04 | 10.04 | -5.28% | 19,980,220 |
| Sep 30, 2025 | 10.69 | 10.75 | 10.51 | 10.60 | 10.60 | -0.19% | 12,976,280 |