Guangdong Jinma Entertainment Corporation Limited (SHE:300756)
China
· Delayed Price · Currency is CNY 44.81
+0.64 (1.45%)
Mar 10, 2026, 10:19 AM CST
SHE:300756 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.30 | 46.78 | 43.51 | 44.17 | 44.17 | -2.54% | 2,684,064 |
| Mar 6, 2026 | 43.94 | 46.22 | 43.38 | 45.32 | 45.32 | 3.71% | 3,447,675 |
| Mar 5, 2026 | 44.01 | 44.73 | 43.25 | 43.70 | 43.70 | -0.18% | 1,799,284 |
| Mar 4, 2026 | 44.02 | 44.26 | 43.37 | 43.78 | 43.78 | -0.84% | 2,372,329 |
| Mar 3, 2026 | 45.94 | 46.77 | 44.05 | 44.15 | 44.15 | -3.79% | 3,173,945 |
| Mar 2, 2026 | 48.20 | 48.20 | 45.80 | 45.89 | 45.89 | -5.17% | 3,557,100 |
| Feb 27, 2026 | 48.66 | 49.01 | 48.21 | 48.39 | 48.39 | -1.43% | 1,518,267 |
| Feb 26, 2026 | 49.40 | 49.70 | 48.59 | 49.09 | 49.09 | -0.67% | 1,526,800 |
| Feb 25, 2026 | 48.35 | 49.50 | 48.08 | 49.42 | 49.42 | 2.21% | 2,173,538 |
| Feb 24, 2026 | 50.00 | 50.08 | 48.11 | 48.35 | 48.35 | -3.09% | 3,130,132 |
| Feb 13, 2026 | 49.48 | 50.18 | 49.20 | 49.89 | 49.89 | 1.01% | 2,506,489 |
| Feb 12, 2026 | 49.24 | 49.50 | 48.69 | 49.39 | 49.39 | 0.08% | 1,901,100 |
| Feb 11, 2026 | 49.40 | 50.17 | 48.86 | 49.35 | 49.35 | 0.33% | 2,111,817 |
| Feb 10, 2026 | 49.34 | 49.71 | 48.91 | 49.19 | 49.19 | -0.28% | 1,554,152 |
| Feb 9, 2026 | 48.90 | 49.98 | 48.80 | 49.33 | 49.33 | 0.92% | 2,416,540 |
| Feb 6, 2026 | 48.61 | 49.50 | 47.37 | 48.88 | 48.88 | 1.83% | 2,453,740 |
| Feb 5, 2026 | 48.10 | 48.68 | 47.38 | 48.00 | 48.00 | -1.21% | 2,527,100 |
| Feb 4, 2026 | 49.17 | 49.78 | 48.39 | 48.59 | 48.59 | -1.62% | 2,509,600 |
| Feb 3, 2026 | 49.57 | 50.57 | 48.90 | 49.39 | 49.39 | 0.20% | 2,675,000 |
| Feb 2, 2026 | 48.99 | 50.20 | 48.52 | 49.29 | 49.29 | 0.39% | 3,545,200 |
| Jan 30, 2026 | 48.20 | 49.50 | 47.71 | 49.10 | 49.10 | 2.89% | 3,918,383 |
| Jan 29, 2026 | 50.43 | 50.47 | 47.70 | 47.72 | 47.72 | -6.27% | 5,608,510 |
| Jan 28, 2026 | 51.37 | 52.46 | 49.53 | 50.91 | 50.91 | -1.79% | 4,389,547 |
| Jan 27, 2026 | 52.59 | 53.17 | 50.80 | 51.84 | 51.84 | -1.91% | 3,703,857 |
| Jan 26, 2026 | 53.29 | 54.28 | 52.40 | 52.85 | 52.85 | -0.88% | 3,860,800 |
| Jan 23, 2026 | 54.02 | 54.80 | 53.00 | 53.32 | 53.32 | -1.35% | 3,466,509 |
| Jan 22, 2026 | 52.91 | 54.69 | 52.91 | 54.05 | 54.05 | 1.14% | 2,894,360 |
| Jan 21, 2026 | 53.34 | 55.20 | 53.34 | 53.44 | 53.44 | -1.33% | 3,091,464 |
| Jan 20, 2026 | 54.93 | 55.68 | 53.73 | 54.16 | 54.16 | -1.38% | 2,804,500 |
| Jan 19, 2026 | 53.63 | 55.66 | 53.44 | 54.92 | 54.92 | 2.39% | 3,333,792 |
| Jan 16, 2026 | 53.90 | 54.41 | 53.02 | 53.64 | 53.64 | -0.83% | 2,386,165 |
| Jan 15, 2026 | 53.80 | 54.65 | 53.54 | 54.09 | 54.09 | 0.71% | 2,196,940 |
| Jan 14, 2026 | 54.77 | 54.89 | 52.65 | 53.71 | 53.71 | -2.01% | 4,205,304 |
| Jan 13, 2026 | 55.91 | 56.70 | 54.59 | 54.81 | 54.81 | -1.88% | 3,499,646 |
| Jan 12, 2026 | 55.00 | 56.88 | 54.06 | 55.86 | 55.86 | 2.01% | 5,401,918 |
| Jan 9, 2026 | 55.30 | 55.44 | 53.80 | 54.76 | 54.76 | -0.26% | 3,772,243 |
| Jan 8, 2026 | 54.70 | 55.08 | 52.71 | 54.90 | 54.90 | 0.37% | 5,172,443 |
| Jan 7, 2026 | 57.07 | 57.14 | 54.43 | 54.70 | 54.70 | -4.14% | 4,297,438 |
| Jan 6, 2026 | 56.77 | 58.28 | 56.50 | 57.06 | 57.06 | 0.92% | 4,057,392 |
| Jan 5, 2026 | 56.89 | 57.89 | 56.50 | 56.54 | 56.54 | -0.60% | 3,008,800 |
| Dec 31, 2025 | 59.57 | 59.57 | 56.78 | 56.88 | 56.88 | -3.33% | 3,047,399 |
| Dec 30, 2025 | 59.30 | 59.63 | 58.39 | 58.84 | 58.84 | -0.86% | 2,050,874 |
| Dec 29, 2025 | 58.28 | 59.38 | 58.00 | 59.35 | 59.35 | 2.86% | 3,070,000 |
| Dec 26, 2025 | 61.74 | 61.82 | 56.91 | 57.70 | 57.70 | -5.87% | 5,384,097 |
| Dec 25, 2025 | 58.34 | 61.98 | 57.86 | 61.30 | 61.30 | 4.97% | 4,801,728 |
| Dec 24, 2025 | 56.40 | 59.69 | 56.00 | 58.40 | 58.40 | 3.55% | 4,287,444 |
| Dec 23, 2025 | 57.87 | 57.89 | 56.04 | 56.40 | 56.40 | -2.19% | 3,002,584 |
| Dec 22, 2025 | 56.04 | 58.70 | 56.04 | 57.66 | 57.66 | 2.04% | 3,562,389 |
| Dec 19, 2025 | 55.12 | 56.51 | 54.56 | 56.51 | 56.51 | 2.52% | 2,298,704 |
| Dec 18, 2025 | 56.38 | 56.88 | 55.12 | 55.12 | 55.12 | -1.64% | 2,995,200 |
| Dec 17, 2025 | 56.34 | 56.50 | 54.91 | 56.04 | 56.04 | 0.70% | 2,534,893 |
| Dec 16, 2025 | 55.40 | 55.98 | 54.00 | 55.65 | 55.65 | 1.20% | 2,945,200 |
| Dec 15, 2025 | 54.71 | 56.00 | 54.36 | 54.99 | 54.99 | 0.37% | 2,358,150 |
| Dec 12, 2025 | 56.33 | 56.33 | 54.20 | 54.79 | 54.79 | -2.35% | 2,613,242 |
| Dec 11, 2025 | 56.60 | 57.88 | 56.00 | 56.11 | 56.11 | -1.25% | 2,108,460 |
| Dec 10, 2025 | 56.52 | 57.05 | 55.66 | 56.82 | 56.82 | -0.30% | 3,244,697 |
| Dec 9, 2025 | 55.24 | 57.85 | 54.81 | 56.99 | 56.99 | 3.45% | 3,751,877 |
| Dec 8, 2025 | 54.02 | 55.60 | 54.02 | 55.09 | 55.09 | 2.55% | 2,562,400 |
| Dec 5, 2025 | 52.99 | 53.88 | 52.61 | 53.72 | 53.72 | 0.60% | 1,775,792 |
| Dec 4, 2025 | 54.74 | 54.80 | 53.25 | 53.40 | 53.40 | -1.33% | 2,182,000 |
| Dec 3, 2025 | 54.17 | 55.16 | 53.60 | 54.12 | 54.12 | 0.04% | 3,104,240 |
| Dec 2, 2025 | 56.04 | 56.48 | 53.70 | 54.10 | 54.10 | -4.33% | 4,384,921 |
| Dec 1, 2025 | 59.53 | 59.99 | 56.08 | 56.55 | 56.55 | -4.54% | 6,059,364 |
| Nov 28, 2025 | 60.89 | 63.92 | 58.50 | 59.24 | 59.24 | -2.71% | 7,861,288 |
| Nov 27, 2025 | 57.62 | 62.50 | 57.62 | 60.89 | 60.89 | 5.57% | 7,996,080 |
| Nov 26, 2025 | 57.79 | 58.87 | 56.64 | 57.68 | 57.68 | 0.82% | 4,186,556 |
| Nov 25, 2025 | 54.85 | 57.50 | 54.80 | 57.21 | 57.21 | 5.57% | 4,367,540 |
| Nov 24, 2025 | 53.00 | 55.26 | 52.95 | 54.19 | 54.19 | 3.32% | 3,732,640 |
| Nov 21, 2025 | 55.15 | 55.75 | 51.69 | 52.45 | 52.45 | -5.95% | 3,806,093 |
| Nov 20, 2025 | 57.17 | 58.98 | 55.56 | 55.77 | 55.77 | -1.55% | 4,401,464 |
| Nov 19, 2025 | 57.18 | 57.18 | 55.20 | 56.65 | 56.65 | 1.14% | 2,830,197 |
| Nov 18, 2025 | 56.98 | 57.38 | 54.70 | 56.01 | 56.01 | -0.20% | 2,652,343 |
| Nov 17, 2025 | 56.60 | 57.48 | 54.81 | 56.12 | 56.12 | -0.85% | 3,134,100 |
| Nov 14, 2025 | 55.96 | 57.56 | 55.30 | 56.60 | 56.60 | 1.13% | 2,877,400 |
| Nov 13, 2025 | 53.69 | 56.39 | 53.43 | 55.97 | 55.97 | 4.23% | 4,114,288 |
| Nov 12, 2025 | 54.07 | 54.47 | 52.43 | 53.70 | 53.70 | -0.65% | 4,741,870 |
| Nov 11, 2025 | 55.72 | 56.38 | 53.62 | 54.05 | 54.05 | -3.00% | 2,718,672 |
| Nov 10, 2025 | 55.10 | 57.74 | 55.01 | 55.72 | 55.72 | 0.96% | 3,474,600 |
| Nov 7, 2025 | 55.19 | 55.62 | 54.24 | 55.19 | 55.19 | -0.05% | 2,112,297 |
| Nov 6, 2025 | 55.80 | 56.39 | 54.60 | 55.22 | 55.22 | -1.13% | 2,254,400 |
| Nov 5, 2025 | 56.11 | 56.99 | 55.16 | 55.85 | 55.85 | -1.66% | 2,731,317 |
| Nov 4, 2025 | 55.35 | 57.60 | 55.11 | 56.79 | 56.79 | 2.64% | 3,777,485 |
| Nov 3, 2025 | 56.00 | 56.00 | 53.87 | 55.33 | 55.33 | 0.05% | 3,309,760 |
| Oct 31, 2025 | 55.20 | 56.71 | 54.00 | 55.30 | 55.30 | 0.04% | 4,283,608 |
| Oct 30, 2025 | 59.35 | 59.39 | 53.23 | 55.28 | 55.28 | -6.73% | 6,884,152 |
| Oct 29, 2025 | 57.27 | 59.35 | 56.80 | 59.27 | 59.27 | 3.29% | 4,403,240 |
| Oct 28, 2025 | 59.18 | 60.18 | 57.00 | 57.38 | 57.38 | -2.89% | 5,399,564 |
| Oct 27, 2025 | 55.41 | 59.25 | 55.41 | 59.09 | 59.09 | 6.66% | 6,423,107 |
| Oct 24, 2025 | 55.10 | 56.43 | 54.73 | 55.40 | 55.40 | 0.67% | 3,961,201 |
| Oct 23, 2025 | 54.28 | 55.15 | 52.50 | 55.03 | 55.03 | 0.94% | 4,605,537 |
| Oct 22, 2025 | 53.10 | 55.77 | 53.10 | 54.52 | 54.52 | 2.77% | 6,613,060 |
| Oct 21, 2025 | 52.60 | 53.28 | 51.39 | 53.05 | 53.05 | 1.32% | 5,141,487 |
| Oct 20, 2025 | 53.20 | 53.60 | 50.80 | 52.36 | 52.36 | -1.02% | 7,067,295 |
| Oct 17, 2025 | 57.00 | 57.42 | 52.58 | 52.90 | 52.90 | -7.40% | 8,474,200 |
| Oct 16, 2025 | 58.66 | 58.66 | 55.68 | 57.13 | 57.13 | -2.43% | 6,352,207 |
| Oct 15, 2025 | 58.93 | 60.27 | 55.72 | 58.55 | 58.55 | -0.19% | 7,899,350 |
| Oct 14, 2025 | 54.67 | 59.00 | 54.38 | 58.66 | 58.66 | 6.79% | 8,860,686 |
| Oct 13, 2025 | 50.00 | 55.54 | 50.00 | 54.93 | 54.93 | 2.73% | 7,678,217 |
| Oct 10, 2025 | 51.39 | 54.30 | 50.68 | 53.47 | 53.47 | 4.03% | 8,123,491 |
| Oct 9, 2025 | 46.62 | 51.46 | 46.10 | 51.40 | 51.40 | 9.83% | 8,906,127 |