Guangdong Insight Brand Marketing Group Co.,Ltd. (SHE:300781)
China
· Delayed Price · Currency is CNY 40.19
+0.77 (1.95%)
At close: Mar 9, 2026
SHE:300781 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.00 | 40.96 | 38.60 | 40.19 | 40.19 | 1.95% | 11,354,003 |
| Mar 6, 2026 | 38.59 | 39.59 | 38.40 | 39.42 | 39.42 | 1.91% | 5,208,435 |
| Mar 5, 2026 | 39.67 | 39.90 | 38.52 | 38.68 | 38.68 | 0.57% | 4,512,250 |
| Mar 4, 2026 | 38.06 | 39.05 | 37.90 | 38.46 | 38.46 | -0.03% | 4,697,216 |
| Mar 3, 2026 | 41.68 | 42.06 | 38.34 | 38.47 | 38.47 | -7.66% | 9,085,237 |
| Mar 2, 2026 | 41.71 | 42.88 | 41.14 | 41.66 | 41.66 | -3.43% | 7,640,499 |
| Feb 27, 2026 | 42.60 | 43.83 | 42.48 | 43.14 | 43.14 | 1.27% | 8,787,298 |
| Feb 26, 2026 | 43.03 | 43.31 | 42.50 | 42.60 | 42.60 | -0.98% | 6,232,141 |
| Feb 25, 2026 | 44.01 | 44.04 | 42.70 | 43.02 | 43.02 | -2.25% | 8,656,980 |
| Feb 24, 2026 | 46.88 | 46.99 | 43.89 | 44.01 | 44.01 | -5.13% | 10,926,489 |
| Feb 13, 2026 | 48.15 | 49.15 | 46.28 | 46.39 | 46.39 | -2.99% | 11,065,388 |
| Feb 12, 2026 | 48.00 | 49.75 | 47.00 | 47.82 | 47.82 | -1.42% | 15,526,686 |
| Feb 11, 2026 | 49.01 | 50.14 | 47.90 | 48.51 | 48.51 | -3.15% | 17,123,149 |
| Feb 10, 2026 | 49.35 | 53.22 | 47.54 | 50.09 | 50.09 | 1.58% | 27,700,347 |
| Feb 9, 2026 | 48.17 | 49.99 | 47.41 | 49.31 | 49.31 | 6.92% | 21,079,590 |
| Feb 6, 2026 | 46.60 | 47.67 | 44.94 | 46.12 | 46.12 | -3.92% | 13,780,290 |
| Feb 5, 2026 | 46.50 | 48.96 | 46.50 | 48.00 | 48.00 | -1.72% | 13,243,860 |
| Feb 4, 2026 | 51.55 | 51.74 | 47.70 | 48.84 | 48.84 | -9.39% | 25,192,477 |
| Feb 3, 2026 | 53.32 | 54.55 | 51.51 | 53.90 | 53.90 | 3.61% | 28,361,510 |
| Feb 2, 2026 | 52.00 | 56.50 | 51.57 | 52.02 | 52.02 | -4.85% | 31,106,310 |
| Jan 30, 2026 | 55.33 | 58.06 | 52.25 | 54.67 | 54.67 | 0.90% | 44,782,316 |
| Jan 29, 2026 | 44.05 | 54.18 | 44.03 | 54.18 | 54.18 | 20.00% | 34,858,350 |
| Jan 28, 2026 | 45.34 | 47.88 | 45.00 | 45.15 | 45.15 | -3.92% | 22,012,940 |
| Jan 27, 2026 | 44.16 | 46.99 | 42.01 | 46.99 | 46.99 | 6.41% | 27,685,830 |
| Jan 26, 2026 | 42.98 | 44.32 | 40.56 | 44.16 | 44.16 | 3.23% | 18,482,930 |
| Jan 23, 2026 | 41.66 | 43.37 | 41.14 | 42.78 | 42.78 | 2.79% | 17,510,526 |
| Jan 22, 2026 | 41.97 | 42.74 | 41.33 | 41.62 | 41.62 | -0.34% | 10,884,490 |
| Jan 21, 2026 | 40.94 | 42.49 | 40.80 | 41.76 | 41.76 | 0.87% | 11,144,200 |
| Jan 20, 2026 | 42.14 | 42.76 | 40.80 | 41.40 | 41.40 | 0.98% | 14,593,730 |
| Jan 19, 2026 | 41.10 | 42.19 | 40.80 | 41.00 | 41.00 | -2.12% | 10,831,277 |
| Jan 16, 2026 | 45.29 | 45.50 | 41.42 | 41.89 | 41.89 | -6.70% | 18,603,960 |
| Jan 15, 2026 | 47.00 | 47.61 | 44.20 | 44.90 | 44.90 | -11.75% | 25,359,660 |
| Jan 14, 2026 | 46.33 | 54.80 | 46.33 | 50.88 | 50.88 | 6.71% | 38,851,725 |
| Jan 13, 2026 | 49.00 | 55.00 | 45.82 | 47.68 | 47.68 | 1.23% | 38,359,810 |
| Jan 12, 2026 | 43.10 | 49.36 | 42.27 | 47.10 | 47.10 | 14.40% | 33,696,940 |
| Jan 9, 2026 | 36.61 | 41.89 | 36.61 | 41.17 | 41.17 | 10.76% | 24,311,103 |
| Jan 8, 2026 | 36.70 | 37.69 | 35.60 | 37.17 | 37.17 | 1.81% | 11,239,170 |
| Jan 7, 2026 | 36.30 | 37.73 | 35.98 | 36.51 | 36.51 | 1.05% | 10,274,930 |
| Jan 6, 2026 | 36.26 | 36.31 | 35.57 | 36.13 | 36.13 | -2.22% | 10,191,120 |
| Jan 5, 2026 | 34.78 | 37.91 | 34.50 | 36.95 | 36.95 | 6.24% | 14,847,450 |
| Dec 31, 2025 | 33.11 | 36.00 | 33.06 | 34.78 | 34.78 | 4.98% | 11,207,830 |
| Dec 30, 2025 | 32.90 | 33.80 | 32.90 | 33.13 | 33.13 | 0.91% | 4,249,248 |
| Dec 29, 2025 | 33.29 | 33.29 | 32.73 | 32.83 | 32.83 | -0.70% | 2,608,437 |
| Dec 26, 2025 | 33.04 | 33.25 | 32.61 | 33.06 | 33.06 | -0.06% | 3,112,679 |
| Dec 25, 2025 | 32.73 | 33.33 | 32.73 | 33.08 | 33.08 | 1.60% | 3,260,638 |
| Dec 24, 2025 | 32.06 | 32.74 | 32.00 | 32.56 | 32.56 | 0.99% | 2,234,741 |
| Dec 23, 2025 | 32.45 | 32.81 | 32.00 | 32.24 | 32.24 | -1.41% | 2,331,883 |
| Dec 22, 2025 | 32.60 | 32.89 | 32.40 | 32.70 | 32.70 | 0.21% | 2,377,237 |
| Dec 19, 2025 | 32.19 | 33.10 | 32.03 | 32.63 | 32.63 | 1.78% | 3,159,658 |
| Dec 18, 2025 | 32.28 | 32.79 | 31.97 | 32.06 | 32.06 | -0.74% | 3,144,586 |
| Dec 17, 2025 | 32.10 | 32.33 | 31.34 | 32.30 | 32.30 | 1.06% | 3,441,613 |
| Dec 16, 2025 | 32.85 | 32.92 | 31.91 | 31.96 | 31.96 | -3.00% | 3,466,486 |
| Dec 15, 2025 | 33.88 | 33.88 | 32.95 | 32.95 | 32.95 | -3.37% | 3,683,644 |
| Dec 12, 2025 | 34.08 | 34.26 | 33.67 | 34.10 | 34.10 | 0.29% | 2,758,430 |
| Dec 11, 2025 | 35.22 | 35.32 | 34.00 | 34.00 | 34.00 | -3.68% | 4,670,733 |
| Dec 10, 2025 | 35.19 | 35.62 | 35.00 | 35.30 | 35.30 | -0.11% | 3,470,172 |
| Dec 9, 2025 | 36.00 | 36.36 | 35.33 | 35.34 | 35.34 | -2.08% | 3,784,207 |
| Dec 8, 2025 | 35.60 | 36.27 | 35.45 | 36.09 | 36.09 | 1.21% | 4,091,960 |
| Dec 5, 2025 | 35.20 | 35.79 | 34.61 | 35.66 | 35.66 | 0.73% | 4,201,802 |
| Dec 4, 2025 | 35.81 | 36.31 | 35.22 | 35.40 | 35.40 | -2.64% | 5,861,274 |
| Dec 3, 2025 | 38.88 | 38.88 | 36.17 | 36.36 | 36.36 | -7.27% | 10,500,420 |
| Dec 2, 2025 | 38.56 | 39.50 | 37.68 | 39.21 | 39.21 | 1.42% | 9,768,252 |
| Dec 1, 2025 | 38.71 | 39.10 | 38.10 | 38.66 | 38.66 | -0.41% | 7,132,258 |
| Nov 28, 2025 | 39.09 | 39.76 | 38.20 | 38.82 | 38.82 | -0.33% | 8,777,165 |
| Nov 27, 2025 | 39.86 | 40.39 | 38.87 | 38.95 | 38.95 | -3.30% | 10,424,600 |
| Nov 26, 2025 | 40.55 | 42.19 | 40.01 | 40.28 | 40.28 | -2.82% | 15,526,750 |
| Nov 25, 2025 | 41.40 | 43.10 | 41.00 | 41.45 | 41.45 | -1.99% | 24,719,350 |
| Nov 24, 2025 | 40.60 | 43.97 | 39.55 | 42.29 | 42.29 | 4.94% | 24,448,460 |
| Nov 21, 2025 | 39.00 | 41.39 | 39.00 | 40.30 | 40.30 | 4.46% | 18,078,050 |
| Nov 20, 2025 | 39.15 | 39.90 | 38.51 | 38.58 | 38.58 | -3.31% | 9,251,253 |
| Nov 19, 2025 | 39.57 | 41.20 | 38.35 | 39.90 | 39.90 | 1.58% | 17,833,320 |
| Nov 18, 2025 | 38.00 | 40.70 | 37.53 | 39.28 | 39.28 | 4.16% | 18,450,790 |
| Nov 17, 2025 | 36.00 | 38.16 | 35.78 | 37.71 | 37.71 | 3.71% | 7,590,444 |
| Nov 14, 2025 | 37.40 | 37.86 | 36.36 | 36.36 | 36.36 | -6.02% | 6,718,405 |
| Nov 13, 2025 | 35.63 | 38.84 | 35.17 | 38.69 | 38.69 | 8.01% | 7,020,647 |
| Nov 12, 2025 | 35.88 | 36.75 | 35.50 | 35.82 | 35.82 | -0.17% | 2,502,287 |
| Nov 11, 2025 | 36.56 | 36.57 | 35.72 | 35.88 | 35.88 | -1.83% | 2,766,230 |
| Nov 10, 2025 | 35.68 | 37.00 | 35.68 | 36.55 | 36.55 | 2.44% | 3,964,758 |
| Nov 7, 2025 | 36.30 | 36.48 | 35.68 | 35.68 | 35.68 | -2.22% | 2,926,158 |
| Nov 6, 2025 | 36.98 | 37.06 | 36.23 | 36.49 | 36.49 | -0.98% | 2,615,160 |
| Nov 5, 2025 | 36.25 | 37.21 | 35.74 | 36.85 | 36.85 | 0.19% | 5,111,205 |
| Nov 4, 2025 | 36.96 | 37.12 | 36.26 | 36.78 | 36.78 | -1.10% | 3,594,975 |
| Nov 3, 2025 | 36.99 | 37.57 | 36.62 | 37.19 | 37.19 | 0.32% | 5,603,163 |
| Oct 31, 2025 | 35.08 | 37.30 | 34.80 | 37.07 | 37.07 | 5.22% | 7,420,459 |
| Oct 30, 2025 | 36.75 | 36.77 | 35.23 | 35.23 | 35.23 | -4.01% | 5,089,639 |
| Oct 29, 2025 | 37.11 | 37.42 | 36.09 | 36.70 | 36.70 | -3.01% | 4,925,984 |
| Oct 28, 2025 | 38.21 | 38.29 | 37.73 | 37.84 | 37.84 | -0.63% | 2,611,535 |
| Oct 27, 2025 | 38.38 | 38.67 | 37.84 | 38.08 | 38.08 | -0.52% | 2,979,567 |
| Oct 24, 2025 | 38.00 | 38.48 | 37.77 | 38.28 | 38.28 | 0.21% | 3,102,121 |
| Oct 23, 2025 | 37.52 | 38.50 | 36.90 | 38.20 | 38.20 | 1.49% | 3,812,843 |
| Oct 22, 2025 | 37.21 | 38.33 | 37.17 | 37.64 | 37.64 | 0.72% | 2,750,886 |
| Oct 21, 2025 | 37.21 | 37.40 | 36.85 | 37.37 | 37.37 | 0.70% | 2,114,416 |
| Oct 20, 2025 | 37.30 | 37.50 | 36.83 | 37.11 | 37.11 | 0.68% | 1,683,740 |
| Oct 17, 2025 | 37.68 | 38.16 | 36.85 | 36.86 | 36.86 | -2.36% | 2,559,743 |
| Oct 16, 2025 | 38.31 | 38.31 | 37.52 | 37.75 | 37.75 | -1.85% | 2,160,951 |
| Oct 15, 2025 | 38.20 | 38.47 | 37.46 | 38.46 | 38.46 | 1.00% | 2,236,907 |
| Oct 14, 2025 | 38.81 | 39.31 | 37.98 | 38.08 | 38.08 | -1.68% | 3,064,608 |
| Oct 13, 2025 | 37.10 | 38.92 | 37.10 | 38.73 | 38.73 | -2.93% | 4,233,696 |
| Oct 10, 2025 | 40.79 | 41.33 | 39.87 | 39.90 | 39.90 | -3.67% | 5,626,906 |
| Oct 9, 2025 | 42.50 | 42.99 | 41.26 | 41.42 | 41.42 | 2.32% | 8,759,027 |