Guangdong Guangzhou Daily Media Co., Ltd. Class A 002181
SZSE · China · Commercial Services
CNY 8.80-0.20 (-2.22%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.80 | -2.22% | CNY 9.02 | CNY 9.22 | CNY 8.70 | 52.15M |
| 2026-09-29 | CNY 9.00 | +3.57% | CNY 8.35 | CNY 9.11 | CNY 8.35 | 82.76M |
| 2026-09-28 | CNY 8.69 | -9.29% | CNY 9.58 | CNY 9.68 | CNY 8.62 | 106.77M |
| 2026-09-24 | CNY 9.58 | +5.04% | CNY 9.12 | CNY 10.03 | CNY 9.11 | 137.24M |
| 2026-09-23 | CNY 9.12 | -6.17% | CNY 9.67 | CNY 9.69 | CNY 9.08 | 69.40M |
| 2026-09-22 | CNY 9.72 | +1.99% | CNY 9.61 | CNY 9.96 | CNY 9.55 | 74.06M |
| 2026-09-21 | CNY 9.53 | +0.95% | CNY 9.83 | CNY 9.85 | CNY 9.30 | 57.63M |
| 2026-09-18 | CNY 9.44 | -1.56% | CNY 9.53 | CNY 9.59 | CNY 9.28 | 55.40M |
| 2026-09-17 | CNY 9.59 | +4.01% | CNY 9.17 | CNY 9.74 | CNY 9.17 | 65.95M |
| 2026-09-16 | CNY 9.22 | +1.10% | CNY 8.98 | CNY 9.28 | CNY 8.82 | 45.66M |
| 2026-09-15 | CNY 9.12 | -4.00% | CNY 9.63 | CNY 9.70 | CNY 9.08 | 52.96M |
| 2026-09-14 | CNY 9.50 | -2.36% | CNY 9.71 | CNY 9.85 | CNY 9.41 | 70.87M |
| 2026-09-11 | CNY 9.73 | +5.42% | CNY 9.03 | CNY 10.03 | CNY 8.83 | 120.65M |
| 2026-09-10 | CNY 9.23 | -2.43% | CNY 9.49 | CNY 9.51 | CNY 9.10 | 65.56M |
| 2026-09-09 | CNY 9.46 | -8.07% | CNY 9.88 | CNY 9.98 | CNY 9.35 | 106.44M |
| 2026-09-08 | CNY 10.29 | +5.11% | CNY 9.82 | CNY 10.31 | CNY 9.82 | 131.50M |
| 2026-09-07 | CNY 9.79 | +3.05% | CNY 9.41 | CNY 9.80 | CNY 9.35 | 91.03M |
| 2026-09-04 | CNY 9.50 | +1.28% | CNY 9.35 | CNY 9.97 | CNY 9.20 | 106.04M |
| 2026-09-03 | CNY 9.38 | -4.38% | CNY 9.82 | CNY 10.16 | CNY 9.32 | 120.71M |
| 2026-09-02 | CNY 9.81 | +2.40% | CNY 9.39 | CNY 10.28 | CNY 9.29 | 164.89M |
| 2026-09-01 | CNY 9.58 | +9.99% | CNY 8.88 | CNY 9.58 | CNY 8.80 | 41.18M |
| 2026-08-31 | CNY 8.71 | +3.44% | CNY 8.34 | CNY 8.78 | CNY 8.28 | 50.00M |
| 2026-08-28 | CNY 8.42 | 0.00% | CNY 8.50 | CNY 8.53 | CNY 8.38 | 18.11M |
| 2026-08-27 | CNY 8.42 | +1.20% | CNY 8.37 | CNY 8.42 | CNY 8.21 | 16.11M |
| 2026-08-26 | CNY 8.32 | -0.48% | CNY 8.28 | CNY 8.42 | CNY 8.22 | 16.55M |
| 2026-08-25 | CNY 8.36 | +3.47% | CNY 8.04 | CNY 8.40 | CNY 7.99 | 21.32M |
| 2026-08-24 | CNY 8.08 | -2.30% | CNY 8.27 | CNY 8.28 | CNY 7.97 | 18.52M |
| 2026-08-21 | CNY 8.27 | -0.84% | CNY 8.30 | CNY 8.33 | CNY 8.12 | 15.19M |
| 2026-08-20 | CNY 8.34 | +0.12% | CNY 8.50 | CNY 8.52 | CNY 8.25 | 17.79M |
| 2026-08-19 | CNY 8.33 | -5.98% | CNY 8.71 | CNY 8.76 | CNY 8.31 | 28.64M |
| 2026-08-18 | CNY 8.86 | -2.64% | CNY 9.11 | CNY 9.11 | CNY 8.79 | 27.23M |
| 2026-08-17 | CNY 9.10 | +0.89% | CNY 9.18 | CNY 9.18 | CNY 8.88 | 27.93M |
| 2026-08-14 | CNY 9.02 | -1.96% | CNY 9.27 | CNY 9.32 | CNY 8.85 | 42.01M |
| 2026-08-13 | CNY 9.20 | -1.92% | CNY 9.44 | CNY 9.69 | CNY 9.20 | 53.87M |
| 2026-08-12 | CNY 9.38 | +1.74% | CNY 9.24 | CNY 9.46 | CNY 9.14 | 45.83M |
| 2026-08-11 | CNY 9.22 | +0.22% | CNY 9.21 | CNY 9.37 | CNY 8.98 | 44.55M |
| 2026-08-10 | CNY 9.20 | +0.77% | CNY 9.12 | CNY 9.22 | CNY 8.90 | 45.95M |
| 2026-08-07 | CNY 9.13 | -2.56% | CNY 9.18 | CNY 9.24 | CNY 8.84 | 66.53M |
| 2026-08-06 | CNY 9.37 | -5.07% | CNY 9.57 | CNY 9.58 | CNY 9.20 | 98.01M |
| 2026-08-05 | CNY 9.87 | +9.18% | CNY 9.00 | CNY 9.94 | CNY 8.90 | 109.67M |
| 2026-08-04 | CNY 9.04 | +3.55% | CNY 8.79 | CNY 9.08 | CNY 8.76 | 48.65M |
| 2026-08-03 | CNY 8.73 | +1.75% | CNY 8.61 | CNY 8.81 | CNY 8.50 | 40.30M |
| 2026-07-31 | CNY 8.58 | +7.12% | CNY 8.02 | CNY 8.79 | CNY 8.02 | 59.83M |
| 2026-07-30 | CNY 8.01 | -2.20% | CNY 8.15 | CNY 8.42 | CNY 7.92 | 33.26M |
| 2026-07-29 | CNY 8.19 | +1.74% | CNY 8.02 | CNY 8.24 | CNY 7.94 | 32.45M |
| 2026-07-28 | CNY 8.05 | -0.37% | CNY 8.09 | CNY 8.38 | CNY 8.00 | 35.31M |
| 2026-07-27 | CNY 8.08 | +5.07% | CNY 7.61 | CNY 8.08 | CNY 7.61 | 32.83M |
| 2026-07-24 | CNY 7.69 | -5.06% | CNY 7.99 | CNY 8.02 | CNY 7.69 | 30.87M |
| 2026-07-23 | CNY 8.10 | +4.11% | CNY 8.02 | CNY 8.16 | CNY 7.82 | 39.35M |
| 2026-07-22 | CNY 7.78 | -0.77% | CNY 7.80 | CNY 7.90 | CNY 7.61 | 31.67M |
| 2026-07-21 | CNY 7.84 | +3.02% | CNY 7.58 | CNY 7.88 | CNY 7.11 | 48.12M |
| 2026-07-20 | CNY 7.61 | -3.30% | CNY 7.87 | CNY 8.08 | CNY 7.45 | 41.09M |
| 2026-07-17 | CNY 7.87 | -7.74% | CNY 8.38 | CNY 8.65 | CNY 7.79 | 42.46M |
| 2026-07-16 | CNY 8.53 | +0.35% | CNY 8.40 | CNY 8.69 | CNY 8.30 | 34.23M |
| 2026-07-15 | CNY 8.50 | +1.07% | CNY 8.40 | CNY 8.98 | CNY 8.31 | 41.76M |
| 2026-07-14 | CNY 8.41 | -1.06% | CNY 8.42 | CNY 8.52 | CNY 8.18 | 32.41M |
| 2026-07-13 | CNY 8.50 | -6.59% | CNY 9.05 | CNY 9.16 | CNY 8.46 | 39.91M |
| 2026-07-10 | CNY 9.10 | +4.96% | CNY 8.60 | CNY 9.36 | CNY 8.53 | 62.60M |
| 2026-07-09 | CNY 8.67 | 0.00% | CNY 8.63 | CNY 8.75 | CNY 8.41 | 34.98M |
| 2026-07-08 | CNY 8.67 | -1.48% | CNY 8.83 | CNY 8.83 | CNY 8.55 | 32.61M |
| 2026-07-07 | CNY 8.80 | -3.93% | CNY 9.07 | CNY 9.18 | CNY 8.76 | 44.60M |
| 2026-07-06 | CNY 9.16 | -2.14% | CNY 9.46 | CNY 9.74 | CNY 9.13 | 56.15M |
| 2026-07-03 | CNY 9.36 | -4.68% | CNY 10.02 | CNY 10.03 | CNY 9.35 | 65.16M |
| 2026-07-02 | CNY 9.82 | -0.71% | CNY 9.83 | CNY 10.54 | CNY 9.80 | 82.65M |
| 2026-07-01 | CNY 9.89 | -0.60% | CNY 9.96 | CNY 10.12 | CNY 9.83 | 42.38M |
| 2026-06-30 | CNY 9.95 | +1.32% | CNY 9.82 | CNY 10.03 | CNY 9.65 | 45.73M |
| 2026-06-29 | CNY 9.82 | -0.61% | CNY 9.84 | CNY 10.03 | CNY 9.61 | 38.18M |
| 2026-06-26 | CNY 9.88 | -4.82% | CNY 10.27 | CNY 10.35 | CNY 9.85 | 48.35M |
| 2026-06-25 | CNY 10.38 | -0.57% | CNY 10.44 | CNY 10.57 | CNY 10.18 | 49.38M |
| 2026-06-24 | CNY 10.44 | -2.88% | CNY 10.75 | CNY 10.79 | CNY 10.24 | 57.00M |
| 2026-06-23 | CNY 10.75 | -1.19% | CNY 10.75 | CNY 11.26 | CNY 10.67 | 64.80M |
| 2026-06-22 | CNY 10.88 | -1.72% | CNY 11.07 | CNY 11.13 | CNY 10.66 | 66.46M |
| 2026-06-18 | CNY 11.07 | -2.89% | CNY 11.34 | CNY 11.51 | CNY 11.02 | 68.84M |
| 2026-06-17 | CNY 11.40 | -5.00% | CNY 11.71 | CNY 11.82 | CNY 11.26 | 89.24M |
| 2026-06-16 | CNY 12.00 | -2.44% | CNY 12.15 | CNY 12.22 | CNY 11.58 | 96.68M |
| 2026-06-15 | CNY 12.30 | -5.89% | CNY 12.56 | CNY 12.93 | CNY 12.23 | 115.74M |
| 2026-06-12 | CNY 13.07 | -9.74% | CNY 13.03 | CNY 14.12 | CNY 13.03 | 142.59M |
| 2026-06-11 | CNY 14.48 | -10.01% | CNY 15.60 | CNY 15.67 | CNY 14.48 | 69.45M |
| 2026-06-10 | CNY 16.09 | +6.63% | CNY 15.34 | CNY 16.60 | CNY 15.18 | 171.38M |
| 2026-06-09 | CNY 15.09 | -3.45% | CNY 15.30 | CNY 15.99 | CNY 14.80 | 98.22M |
| 2026-06-08 | CNY 15.63 | +3.92% | CNY 14.75 | CNY 16.00 | CNY 14.66 | 119.84M |
| 2026-06-05 | CNY 15.04 | -1.89% | CNY 15.38 | CNY 15.87 | CNY 14.20 | 98.81M |
| 2026-06-04 | CNY 15.33 | -2.91% | CNY 15.00 | CNY 15.90 | CNY 14.68 | 102.54M |
| 2026-06-03 | CNY 15.79 | -3.37% | CNY 14.71 | CNY 17.20 | CNY 14.71 | 175.61M |
| 2026-06-02 | CNY 16.34 | -10.02% | CNY 17.95 | CNY 17.98 | CNY 16.34 | 57.00M |
| 2026-06-01 | CNY 18.16 | +9.99% | CNY 16.51 | CNY 18.16 | CNY 16.15 | 148.96M |
| 2026-05-29 | CNY 16.51 | +3.19% | CNY 15.70 | CNY 17.00 | CNY 15.30 | 127.19M |
| 2026-05-28 | CNY 16.00 | +6.67% | CNY 14.70 | CNY 16.28 | CNY 14.70 | 126.89M |
| 2026-05-27 | CNY 15.00 | +3.52% | CNY 14.51 | CNY 15.87 | CNY 13.90 | 160.94M |
| 2026-05-26 | CNY 14.49 | +10.02% | CNY 12.99 | CNY 14.49 | CNY 12.69 | 135.59M |