Guangdong Insight Brand Marketing Group Co.,Ltd. (SHE:300781)
China
· Delayed Price · Currency is CNY 34.33
+1.70 (5.21%)
Apr 29, 2026, 3:04 PM CST
SHE:300781 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33.25 | 35.06 | 33.08 | 34.33 | 34.33 | 5.21% | 8,566,612 |
| Apr 28, 2026 | 34.13 | 34.24 | 32.55 | 32.63 | 32.63 | -4.98% | 4,781,107 |
| Apr 27, 2026 | 34.44 | 34.52 | 33.72 | 34.34 | 34.34 | -0.46% | 2,976,751 |
| Apr 24, 2026 | 35.14 | 35.29 | 33.97 | 34.50 | 34.50 | -2.29% | 4,163,749 |
| Apr 23, 2026 | 36.06 | 36.50 | 35.07 | 35.31 | 35.31 | -2.11% | 4,373,148 |
| Apr 22, 2026 | 36.18 | 36.30 | 35.45 | 36.07 | 36.07 | -0.93% | 3,389,774 |
| Apr 21, 2026 | 37.00 | 37.22 | 36.05 | 36.41 | 36.41 | -1.70% | 4,239,821 |
| Apr 20, 2026 | 35.80 | 37.68 | 35.80 | 37.04 | 37.04 | 2.52% | 6,150,804 |
| Apr 17, 2026 | 35.99 | 36.35 | 35.58 | 36.13 | 36.13 | -0.19% | 3,875,291 |
| Apr 16, 2026 | 35.39 | 36.30 | 35.38 | 36.20 | 36.20 | 2.26% | 4,693,115 |
| Apr 15, 2026 | 36.11 | 36.18 | 35.20 | 35.40 | 35.40 | -1.61% | 3,310,863 |
| Apr 14, 2026 | 36.33 | 36.50 | 35.53 | 35.98 | 35.98 | 1.15% | 3,870,190 |
| Apr 13, 2026 | 35.41 | 36.00 | 35.00 | 35.57 | 35.57 | -1.00% | 3,738,998 |
| Apr 10, 2026 | 36.49 | 36.86 | 35.90 | 35.93 | 35.93 | -0.75% | 4,804,253 |
| Apr 9, 2026 | 36.45 | 36.94 | 35.81 | 36.20 | 36.20 | -2.56% | 6,538,323 |
| Apr 8, 2026 | 35.03 | 37.29 | 35.01 | 37.15 | 37.15 | 8.47% | 9,666,194 |
| Apr 7, 2026 | 33.29 | 34.49 | 33.17 | 34.25 | 34.25 | 3.13% | 3,359,683 |
| Apr 3, 2026 | 34.65 | 34.65 | 33.20 | 33.21 | 33.21 | -2.89% | 2,867,164 |
| Apr 2, 2026 | 35.35 | 35.39 | 34.00 | 34.20 | 34.20 | -3.80% | 3,179,072 |
| Apr 1, 2026 | 35.99 | 36.06 | 35.17 | 35.55 | 35.55 | 1.25% | 3,482,454 |
| Mar 31, 2026 | 35.59 | 36.15 | 35.01 | 35.11 | 35.11 | -0.40% | 3,685,439 |
| Mar 30, 2026 | 34.89 | 35.34 | 34.41 | 35.25 | 35.25 | 0.03% | 3,102,245 |
| Mar 27, 2026 | 34.52 | 35.58 | 34.50 | 35.24 | 35.24 | 0.63% | 2,373,244 |
| Mar 26, 2026 | 35.71 | 36.07 | 34.71 | 35.02 | 35.02 | -2.04% | 3,168,647 |
| Mar 25, 2026 | 35.28 | 36.10 | 35.00 | 35.75 | 35.75 | 2.20% | 3,683,769 |
| Mar 24, 2026 | 34.62 | 35.07 | 33.98 | 34.98 | 34.98 | 2.82% | 3,253,635 |
| Mar 23, 2026 | 35.75 | 36.35 | 33.70 | 34.02 | 34.02 | -6.51% | 4,249,805 |
| Mar 20, 2026 | 37.82 | 38.07 | 36.36 | 36.39 | 36.39 | -3.19% | 3,677,735 |
| Mar 19, 2026 | 37.74 | 38.10 | 37.36 | 37.59 | 37.59 | -1.75% | 2,984,508 |
| Mar 18, 2026 | 37.43 | 38.30 | 37.43 | 38.26 | 38.26 | 2.24% | 3,320,283 |
| Mar 17, 2026 | 38.18 | 38.60 | 37.31 | 37.42 | 37.42 | -1.50% | 3,255,128 |
| Mar 16, 2026 | 36.90 | 38.00 | 36.90 | 37.99 | 37.99 | 2.18% | 3,953,900 |
| Mar 13, 2026 | 38.06 | 38.24 | 37.10 | 37.18 | 37.18 | -2.90% | 4,351,991 |
| Mar 12, 2026 | 38.69 | 39.18 | 38.10 | 38.29 | 38.29 | -1.54% | 4,331,512 |
| Mar 11, 2026 | 39.56 | 39.88 | 38.87 | 38.89 | 38.89 | -2.58% | 6,244,682 |
| Mar 10, 2026 | 40.80 | 41.08 | 39.58 | 39.92 | 39.92 | -0.67% | 8,868,794 |
| 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 |