Guangzhou Jinyi Media Corporation (SHE:002905)
China
· Delayed Price · Currency is CNY 9.90
+0.21 (2.17%)
Apr 29, 2026, 3:04 PM CST
Guangzhou Jinyi Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.63 | 10.01 | 9.62 | 9.90 | 9.90 | 2.17% | 5,363,760 |
| Apr 28, 2026 | 9.80 | 9.84 | 9.61 | 9.69 | 9.69 | -1.32% | 4,804,180 |
| Apr 27, 2026 | 9.71 | 9.87 | 9.52 | 9.82 | 9.82 | 1.13% | 5,531,000 |
| Apr 24, 2026 | 9.81 | 9.81 | 9.59 | 9.71 | 9.71 | -1.02% | 5,313,280 |
| Apr 23, 2026 | 9.88 | 9.96 | 9.74 | 9.81 | 9.81 | -1.21% | 5,657,500 |
| Apr 22, 2026 | 9.84 | 10.01 | 9.81 | 9.93 | 9.93 | -0.40% | 7,472,100 |
| Apr 21, 2026 | 9.90 | 10.20 | 9.85 | 9.97 | 9.97 | 0.20% | 9,254,100 |
| Apr 20, 2026 | 9.95 | 9.99 | 9.85 | 9.95 | 9.95 | -1.00% | 7,933,600 |
| Apr 17, 2026 | 9.94 | 10.17 | 9.81 | 10.05 | 10.05 | 1.01% | 12,799,720 |
| Apr 16, 2026 | 9.61 | 9.97 | 9.61 | 9.95 | 9.95 | 3.86% | 10,654,740 |
| Apr 15, 2026 | 9.68 | 9.73 | 9.53 | 9.58 | 9.58 | -0.83% | 7,380,100 |
| Apr 14, 2026 | 9.70 | 9.84 | 9.52 | 9.66 | 9.66 | -0.31% | 8,727,720 |
| Apr 13, 2026 | 9.43 | 9.73 | 9.39 | 9.69 | 9.69 | 1.89% | 7,614,900 |
| Apr 10, 2026 | 9.60 | 9.67 | 9.34 | 9.51 | 9.51 | 0.32% | 8,263,800 |
| Apr 9, 2026 | 9.72 | 9.76 | 9.43 | 9.48 | 9.48 | -2.47% | 10,891,520 |
| Apr 8, 2026 | 9.55 | 9.76 | 9.50 | 9.72 | 9.72 | 3.51% | 14,301,500 |
| Apr 7, 2026 | 8.93 | 9.42 | 8.76 | 9.39 | 9.39 | 2.29% | 15,944,610 |
| Apr 3, 2026 | 10.00 | 10.00 | 9.18 | 9.18 | 9.18 | -10.00% | 21,939,820 |
| Apr 2, 2026 | 11.00 | 11.05 | 10.20 | 10.20 | 10.20 | -9.97% | 19,495,800 |
| Apr 1, 2026 | 10.80 | 11.59 | 10.71 | 11.33 | 11.33 | 5.79% | 38,148,190 |
| Mar 31, 2026 | 10.72 | 10.90 | 10.64 | 10.71 | 10.71 | -0.56% | 7,659,704 |
| Mar 30, 2026 | 10.40 | 10.82 | 10.38 | 10.77 | 10.77 | 2.38% | 9,629,348 |
| Mar 27, 2026 | 10.44 | 10.54 | 10.35 | 10.52 | 10.52 | 0.19% | 6,340,184 |
| Mar 26, 2026 | 10.53 | 10.58 | 10.40 | 10.50 | 10.50 | -0.10% | 6,652,520 |
| Mar 25, 2026 | 10.49 | 10.65 | 10.40 | 10.51 | 10.51 | 0.19% | 8,408,860 |
| Mar 24, 2026 | 10.21 | 10.52 | 10.11 | 10.49 | 10.49 | 4.69% | 14,565,200 |
| Mar 23, 2026 | 9.95 | 10.19 | 9.73 | 10.02 | 10.02 | -0.69% | 8,547,524 |
| Mar 20, 2026 | 10.25 | 10.31 | 10.08 | 10.09 | 10.09 | -1.46% | 7,560,980 |
| Mar 19, 2026 | 10.24 | 10.29 | 10.16 | 10.24 | 10.24 | -0.19% | 6,730,200 |
| Mar 18, 2026 | 10.05 | 10.26 | 9.97 | 10.26 | 10.26 | 1.89% | 5,481,720 |
| Mar 17, 2026 | 10.12 | 10.24 | 10.05 | 10.07 | 10.07 | -0.49% | 6,300,260 |
| Mar 16, 2026 | 9.90 | 10.12 | 9.85 | 10.12 | 10.12 | 2.22% | 6,647,900 |
| Mar 13, 2026 | 9.91 | 10.03 | 9.88 | 9.90 | 9.90 | -0.10% | 5,669,600 |
| Mar 12, 2026 | 9.99 | 10.03 | 9.90 | 9.91 | 9.91 | -0.90% | 5,139,800 |
| Mar 11, 2026 | 10.19 | 10.22 | 9.97 | 10.00 | 10.00 | -1.67% | 6,495,224 |
| Mar 10, 2026 | 10.23 | 10.27 | 10.13 | 10.17 | 10.17 | 0.39% | 5,179,888 |
| Mar 9, 2026 | 10.05 | 10.19 | 9.97 | 10.13 | 10.13 | -1.46% | 6,511,220 |
| 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 |