GUOMAI Culture & Media Co., Ltd. (SHE:301052)
China
· Delayed Price · Currency is CNY 36.49
-0.71 (-1.91%)
At close: Mar 9, 2026
GUOMAI Culture & Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.40 | 36.92 | 35.51 | 36.49 | 36.49 | -1.91% | 5,355,035 |
| Mar 6, 2026 | 36.51 | 37.27 | 36.50 | 37.20 | 37.20 | 0.73% | 3,281,062 |
| Mar 5, 2026 | 38.05 | 38.49 | 36.80 | 36.93 | 36.93 | -0.97% | 4,486,272 |
| Mar 4, 2026 | 37.19 | 37.76 | 36.88 | 37.29 | 37.29 | -1.06% | 4,261,605 |
| Mar 3, 2026 | 40.24 | 40.35 | 37.57 | 37.69 | 37.69 | -6.31% | 7,809,150 |
| Mar 2, 2026 | 40.96 | 42.20 | 39.98 | 40.23 | 40.23 | -4.28% | 8,466,675 |
| Feb 27, 2026 | 41.00 | 44.10 | 40.69 | 42.03 | 42.03 | 2.26% | 14,702,830 |
| Feb 26, 2026 | 42.91 | 43.21 | 40.80 | 41.10 | 41.10 | -4.53% | 9,810,554 |
| Feb 25, 2026 | 45.27 | 45.95 | 42.76 | 43.05 | 43.05 | -6.62% | 11,809,697 |
| Feb 24, 2026 | 44.52 | 46.75 | 43.27 | 46.10 | 46.10 | 0.81% | 15,168,460 |
| Feb 13, 2026 | 42.33 | 46.31 | 42.01 | 45.73 | 45.73 | 6.97% | 21,198,197 |
| Feb 12, 2026 | 42.53 | 43.42 | 41.18 | 42.75 | 42.75 | -0.37% | 14,632,740 |
| Feb 11, 2026 | 44.00 | 44.27 | 41.93 | 42.91 | 42.91 | -4.47% | 17,593,090 |
| Feb 10, 2026 | 41.47 | 47.16 | 41.12 | 44.92 | 44.92 | 9.91% | 25,612,140 |
| Feb 9, 2026 | 39.77 | 40.96 | 39.52 | 40.87 | 40.87 | 7.55% | 11,300,834 |
| Feb 6, 2026 | 38.28 | 38.55 | 37.43 | 38.00 | 38.00 | -1.61% | 4,304,064 |
| Feb 5, 2026 | 38.05 | 39.12 | 37.92 | 38.62 | 38.62 | 0.94% | 3,848,338 |
| Feb 4, 2026 | 39.00 | 39.47 | 37.91 | 38.26 | 38.26 | -2.72% | 5,607,342 |
| Feb 3, 2026 | 39.61 | 39.98 | 38.64 | 39.33 | 39.33 | 0.25% | 4,699,768 |
| Feb 2, 2026 | 39.60 | 40.89 | 39.15 | 39.23 | 39.23 | -1.26% | 4,971,016 |
| Jan 30, 2026 | 40.20 | 40.63 | 39.27 | 39.73 | 39.73 | -1.90% | 5,773,179 |
| Jan 29, 2026 | 39.02 | 41.69 | 38.34 | 40.50 | 40.50 | 3.45% | 10,523,955 |
| Jan 28, 2026 | 39.74 | 40.71 | 39.07 | 39.15 | 39.15 | -2.27% | 4,524,200 |
| Jan 27, 2026 | 40.70 | 41.19 | 39.27 | 40.06 | 40.06 | -2.29% | 5,944,003 |
| Jan 26, 2026 | 42.29 | 42.66 | 40.36 | 41.00 | 41.00 | -3.03% | 7,255,418 |
| Jan 23, 2026 | 41.14 | 42.66 | 40.90 | 42.28 | 42.28 | 3.02% | 8,243,837 |
| Jan 22, 2026 | 40.76 | 41.74 | 40.61 | 41.04 | 41.04 | 0.66% | 5,662,101 |
| Jan 21, 2026 | 40.65 | 41.46 | 40.44 | 40.77 | 40.77 | -0.75% | 4,648,001 |
| Jan 20, 2026 | 41.85 | 42.16 | 40.60 | 41.08 | 41.08 | -1.01% | 6,608,598 |
| Jan 19, 2026 | 42.00 | 42.40 | 41.34 | 41.50 | 41.50 | -1.54% | 5,702,532 |
| Jan 16, 2026 | 43.78 | 43.93 | 41.79 | 42.15 | 42.15 | -4.40% | 9,710,855 |
| Jan 15, 2026 | 45.30 | 45.41 | 43.28 | 44.09 | 44.09 | -3.46% | 12,104,010 |
| Jan 14, 2026 | 43.91 | 48.31 | 43.66 | 45.67 | 45.67 | 3.30% | 22,887,590 |
| Jan 13, 2026 | 47.02 | 47.50 | 44.10 | 44.21 | 44.21 | -4.41% | 20,302,130 |
| Jan 12, 2026 | 42.57 | 47.69 | 42.49 | 46.25 | 46.25 | 10.36% | 28,815,254 |
| Jan 9, 2026 | 40.14 | 42.30 | 40.02 | 41.91 | 41.91 | 4.31% | 11,519,300 |
| Jan 8, 2026 | 39.03 | 40.96 | 38.90 | 40.18 | 40.18 | 2.53% | 7,756,336 |
| Jan 7, 2026 | 39.31 | 39.66 | 38.95 | 39.19 | 39.19 | -0.23% | 3,836,944 |
| Jan 6, 2026 | 39.50 | 39.84 | 39.08 | 39.28 | 39.28 | -0.56% | 4,720,815 |
| Jan 5, 2026 | 38.39 | 39.67 | 38.23 | 39.50 | 39.50 | 3.43% | 6,016,873 |
| Dec 31, 2025 | 38.77 | 38.89 | 38.10 | 38.19 | 38.19 | 0.05% | 4,314,528 |
| Dec 30, 2025 | 38.43 | 39.35 | 38.16 | 38.17 | 38.17 | -1.11% | 4,135,162 |
| Dec 29, 2025 | 38.90 | 38.98 | 38.32 | 38.60 | 38.60 | -0.26% | 2,504,492 |
| Dec 26, 2025 | 38.58 | 39.05 | 38.25 | 38.70 | 38.70 | 0.21% | 3,182,381 |
| Dec 25, 2025 | 38.40 | 38.79 | 38.03 | 38.62 | 38.62 | 0.73% | 2,729,799 |
| Dec 24, 2025 | 38.07 | 38.35 | 37.86 | 38.34 | 38.34 | 0.71% | 2,028,608 |
| Dec 23, 2025 | 38.40 | 38.40 | 37.91 | 38.07 | 38.07 | -0.60% | 2,810,725 |
| Dec 22, 2025 | 38.65 | 38.75 | 38.16 | 38.30 | 38.30 | -0.96% | 2,986,880 |
| Dec 19, 2025 | 37.58 | 38.75 | 37.36 | 38.67 | 38.67 | 3.12% | 4,528,115 |
| Dec 18, 2025 | 37.17 | 38.17 | 37.16 | 37.50 | 37.50 | 0.16% | 3,257,965 |
| Dec 17, 2025 | 36.90 | 37.46 | 36.54 | 37.44 | 37.44 | 1.46% | 3,057,104 |
| Dec 16, 2025 | 37.37 | 37.57 | 36.66 | 36.90 | 36.90 | -1.99% | 3,240,420 |
| Dec 15, 2025 | 37.62 | 38.04 | 37.37 | 37.65 | 37.65 | -0.74% | 2,921,673 |
| Dec 12, 2025 | 38.13 | 38.44 | 37.90 | 37.93 | 37.93 | -0.65% | 2,752,967 |
| Dec 11, 2025 | 39.22 | 39.36 | 38.00 | 38.18 | 38.18 | -2.97% | 4,601,107 |
| Dec 10, 2025 | 39.21 | 39.53 | 38.89 | 39.35 | 39.35 | - | 2,791,126 |
| Dec 9, 2025 | 39.65 | 40.08 | 39.30 | 39.35 | 39.35 | -1.01% | 2,597,631 |
| Dec 8, 2025 | 39.35 | 40.09 | 39.11 | 39.75 | 39.75 | 0.99% | 3,222,211 |
| Dec 5, 2025 | 39.00 | 39.40 | 38.55 | 39.36 | 39.36 | 0.66% | 3,145,463 |
| Dec 4, 2025 | 39.68 | 39.88 | 38.78 | 39.10 | 39.10 | -1.46% | 4,407,080 |
| Dec 3, 2025 | 40.85 | 41.71 | 39.32 | 39.68 | 39.68 | -3.88% | 6,538,356 |
| Dec 2, 2025 | 41.64 | 41.73 | 41.06 | 41.28 | 41.28 | -1.08% | 3,198,032 |
| Dec 1, 2025 | 42.25 | 42.72 | 41.52 | 41.73 | 41.73 | -0.24% | 4,567,607 |
| Nov 28, 2025 | 41.17 | 42.24 | 40.98 | 41.83 | 41.83 | 1.65% | 5,482,447 |
| Nov 27, 2025 | 41.58 | 41.75 | 41.00 | 41.15 | 41.15 | -1.44% | 3,689,999 |
| Nov 26, 2025 | 42.33 | 42.80 | 41.60 | 41.75 | 41.75 | -1.53% | 4,750,648 |
| Nov 25, 2025 | 41.60 | 43.18 | 41.60 | 42.40 | 42.40 | 1.87% | 8,456,736 |
| Nov 24, 2025 | 40.43 | 41.94 | 39.95 | 41.62 | 41.62 | 3.46% | 6,751,794 |
| Nov 21, 2025 | 40.22 | 41.57 | 39.75 | 40.23 | 40.23 | -1.47% | 6,227,970 |
| Nov 20, 2025 | 41.57 | 41.67 | 40.81 | 40.83 | 40.83 | -1.07% | 3,981,085 |
| Nov 19, 2025 | 42.75 | 42.89 | 41.20 | 41.27 | 41.27 | -3.71% | 7,347,882 |
| Nov 18, 2025 | 42.30 | 43.50 | 42.20 | 42.86 | 42.86 | 0.82% | 7,232,867 |
| Nov 17, 2025 | 42.13 | 42.77 | 42.05 | 42.51 | 42.51 | 0.90% | 3,819,331 |
| Nov 14, 2025 | 42.71 | 43.10 | 42.13 | 42.13 | 42.13 | -2.34% | 4,173,769 |
| Nov 13, 2025 | 42.80 | 43.14 | 42.48 | 43.14 | 43.14 | 0.63% | 4,422,473 |
| Nov 12, 2025 | 43.46 | 43.85 | 42.41 | 42.87 | 42.87 | -1.94% | 6,221,416 |
| Nov 11, 2025 | 43.50 | 44.50 | 43.09 | 43.72 | 43.72 | 0.55% | 7,408,965 |
| Nov 10, 2025 | 43.10 | 43.76 | 43.07 | 43.48 | 43.48 | 1.07% | 5,118,068 |
| Nov 7, 2025 | 43.66 | 44.03 | 42.96 | 43.02 | 43.02 | -2.23% | 5,840,342 |
| Nov 6, 2025 | 45.01 | 45.15 | 44.00 | 44.00 | 44.00 | -2.24% | 7,741,765 |
| Nov 5, 2025 | 44.29 | 45.58 | 44.01 | 45.01 | 45.01 | 0.69% | 8,742,600 |
| Nov 4, 2025 | 44.89 | 45.34 | 44.18 | 44.70 | 44.70 | -0.71% | 8,314,704 |
| Nov 3, 2025 | 44.80 | 45.55 | 44.44 | 45.02 | 45.02 | 1.81% | 11,288,490 |
| Oct 31, 2025 | 43.12 | 44.91 | 43.11 | 44.22 | 44.22 | 2.65% | 11,057,860 |
| Oct 30, 2025 | 43.71 | 43.98 | 42.85 | 43.08 | 43.08 | -2.05% | 6,868,979 |
| Oct 29, 2025 | 44.40 | 44.40 | 43.36 | 43.98 | 43.98 | -1.26% | 8,965,582 |
| Oct 28, 2025 | 44.18 | 44.67 | 43.86 | 44.54 | 44.54 | 0.81% | 8,483,681 |
| Oct 27, 2025 | 45.83 | 45.83 | 44.03 | 44.18 | 44.18 | -3.60% | 12,184,450 |
| Oct 24, 2025 | 46.87 | 46.89 | 45.63 | 45.83 | 45.83 | -3.31% | 11,942,720 |
| Oct 23, 2025 | 45.35 | 47.68 | 44.80 | 47.40 | 47.40 | 4.31% | 16,838,600 |
| Oct 22, 2025 | 44.70 | 46.30 | 44.57 | 45.44 | 45.44 | 0.87% | 9,236,377 |
| Oct 21, 2025 | 44.76 | 45.41 | 44.50 | 45.05 | 45.05 | -0.27% | 7,682,163 |
| Oct 20, 2025 | 45.42 | 45.45 | 44.38 | 45.17 | 45.17 | 0.71% | 7,680,300 |
| Oct 17, 2025 | 45.28 | 46.19 | 44.78 | 44.85 | 44.85 | -1.25% | 8,509,907 |
| Oct 16, 2025 | 45.94 | 46.14 | 45.14 | 45.42 | 45.42 | -1.69% | 7,939,291 |
| Oct 15, 2025 | 45.70 | 46.20 | 44.82 | 46.20 | 46.20 | 1.09% | 9,980,712 |
| Oct 14, 2025 | 48.17 | 48.39 | 45.28 | 45.70 | 45.70 | -4.79% | 16,299,160 |
| Oct 13, 2025 | 46.01 | 48.48 | 46.01 | 48.00 | 48.00 | -2.95% | 15,522,450 |
| Oct 10, 2025 | 48.96 | 52.34 | 48.96 | 49.46 | 49.46 | -19.18% | 31,184,070 |
| Oct 9, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -20.00% | 1,025,500 |