Guangdong Advertising Group Co., Ltd. Class A 002400
SZSE · China · Commercial Services
CNY 6.36-0.12 (-1.85%)
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 6.36 | -1.85% | CNY 6.45 | CNY 6.49 | CNY 6.35 | 38.62M |
| 2026-09-29 | CNY 6.48 | +3.51% | CNY 6.28 | CNY 6.52 | CNY 6.25 | 61.78M |
| 2026-09-28 | CNY 6.26 | -3.10% | CNY 6.45 | CNY 6.45 | CNY 6.22 | 44.32M |
| 2026-09-24 | CNY 6.46 | -1.07% | CNY 6.53 | CNY 6.62 | CNY 6.43 | 43.15M |
| 2026-09-23 | CNY 6.53 | -3.40% | CNY 6.75 | CNY 6.80 | CNY 6.52 | 61.90M |
| 2026-09-22 | CNY 6.76 | +1.81% | CNY 6.81 | CNY 6.90 | CNY 6.69 | 102.98M |
| 2026-09-21 | CNY 6.64 | +1.37% | CNY 6.59 | CNY 6.65 | CNY 6.54 | 44.07M |
| 2026-09-18 | CNY 6.55 | +0.15% | CNY 6.54 | CNY 6.58 | CNY 6.50 | 43.44M |
| 2026-09-17 | CNY 6.54 | +1.87% | CNY 6.42 | CNY 6.65 | CNY 6.38 | 55.77M |
| 2026-09-16 | CNY 6.42 | +0.78% | CNY 6.31 | CNY 6.44 | CNY 6.25 | 39.79M |
| 2026-09-15 | CNY 6.37 | -2.75% | CNY 6.58 | CNY 6.62 | CNY 6.35 | 49.35M |
| 2026-09-14 | CNY 6.55 | -1.06% | CNY 6.63 | CNY 6.65 | CNY 6.50 | 39.98M |
| 2026-09-11 | CNY 6.62 | -1.19% | CNY 6.64 | CNY 6.68 | CNY 6.50 | 55.96M |
| 2026-09-10 | CNY 6.70 | -0.15% | CNY 6.68 | CNY 6.87 | CNY 6.60 | 56.32M |
| 2026-09-09 | CNY 6.71 | -3.59% | CNY 6.90 | CNY 6.93 | CNY 6.67 | 80.64M |
| 2026-09-08 | CNY 6.96 | +2.35% | CNY 6.79 | CNY 7.05 | CNY 6.75 | 101.25M |
| 2026-09-07 | CNY 6.80 | +0.89% | CNY 6.72 | CNY 6.83 | CNY 6.70 | 70.93M |
| 2026-09-04 | CNY 6.74 | +1.97% | CNY 6.68 | CNY 6.95 | CNY 6.60 | 121.54M |
| 2026-09-03 | CNY 6.61 | -2.22% | CNY 6.77 | CNY 6.89 | CNY 6.55 | 79.28M |
| 2026-09-02 | CNY 6.76 | -2.73% | CNY 6.83 | CNY 6.92 | CNY 6.69 | 86.66M |
| 2026-09-01 | CNY 6.95 | +3.89% | CNY 6.66 | CNY 7.01 | CNY 6.63 | 172.28M |
| 2026-08-31 | CNY 6.69 | +3.40% | CNY 6.35 | CNY 6.71 | CNY 6.31 | 121.25M |
| 2026-08-28 | CNY 6.47 | +0.15% | CNY 6.55 | CNY 6.61 | CNY 6.44 | 86.63M |
| 2026-08-27 | CNY 6.46 | +0.47% | CNY 6.43 | CNY 6.47 | CNY 6.41 | 47.42M |
| 2026-08-26 | CNY 6.43 | -0.62% | CNY 6.45 | CNY 6.50 | CNY 6.38 | 49.80M |
| 2026-08-25 | CNY 6.47 | +2.05% | CNY 6.30 | CNY 6.50 | CNY 6.28 | 51.19M |
| 2026-08-24 | CNY 6.34 | -1.40% | CNY 6.43 | CNY 6.48 | CNY 6.25 | 46.88M |
| 2026-08-21 | CNY 6.43 | -0.77% | CNY 6.41 | CNY 6.44 | CNY 6.31 | 48.63M |
| 2026-08-20 | CNY 6.48 | +0.62% | CNY 6.49 | CNY 6.54 | CNY 6.42 | 58.75M |
| 2026-08-19 | CNY 6.44 | -4.59% | CNY 6.66 | CNY 6.71 | CNY 6.43 | 96.27M |
| 2026-08-18 | CNY 6.75 | -3.57% | CNY 6.92 | CNY 6.96 | CNY 6.72 | 124.89M |
| 2026-08-17 | CNY 7.00 | -2.23% | CNY 6.98 | CNY 7.02 | CNY 6.81 | 199.20M |
| 2026-08-14 | CNY 7.16 | -9.94% | CNY 7.52 | CNY 7.62 | CNY 7.16 | 249.04M |
| 2026-08-13 | CNY 7.95 | +8.46% | CNY 7.48 | CNY 8.06 | CNY 7.30 | 422.00M |
| 2026-08-12 | CNY 7.33 | +6.08% | CNY 7.13 | CNY 7.60 | CNY 6.91 | 300.79M |
| 2026-08-11 | CNY 6.91 | -0.43% | CNY 6.95 | CNY 7.01 | CNY 6.83 | 56.13M |
| 2026-08-10 | CNY 6.94 | +0.43% | CNY 6.93 | CNY 6.98 | CNY 6.79 | 60.55M |
| 2026-08-07 | CNY 6.91 | -0.29% | CNY 6.86 | CNY 6.97 | CNY 6.69 | 104.16M |
| 2026-08-06 | CNY 6.93 | -2.81% | CNY 6.99 | CNY 7.18 | CNY 6.83 | 126.49M |
| 2026-08-05 | CNY 7.13 | +2.00% | CNY 6.91 | CNY 7.20 | CNY 6.88 | 132.36M |
| 2026-08-04 | CNY 6.99 | +2.79% | CNY 6.81 | CNY 7.03 | CNY 6.81 | 138.31M |
| 2026-08-03 | CNY 6.80 | 0.00% | CNY 6.71 | CNY 6.88 | CNY 6.60 | 150.55M |
| 2026-07-31 | CNY 6.80 | +7.94% | CNY 6.24 | CNY 6.93 | CNY 6.24 | 244.30M |
| 2026-07-30 | CNY 6.30 | -0.32% | CNY 6.25 | CNY 6.58 | CNY 6.21 | 91.52M |
| 2026-07-29 | CNY 6.32 | +3.27% | CNY 6.23 | CNY 6.35 | CNY 6.14 | 87.14M |
| 2026-07-28 | CNY 6.12 | +1.16% | CNY 6.00 | CNY 6.20 | CNY 5.98 | 62.56M |
| 2026-07-27 | CNY 6.05 | +4.31% | CNY 5.78 | CNY 6.06 | CNY 5.76 | 65.13M |
| 2026-07-24 | CNY 5.80 | -4.45% | CNY 5.98 | CNY 6.02 | CNY 5.80 | 57.76M |
| 2026-07-23 | CNY 6.07 | +2.19% | CNY 5.92 | CNY 6.08 | CNY 5.88 | 56.83M |
| 2026-07-22 | CNY 5.94 | -1.49% | CNY 5.95 | CNY 6.02 | CNY 5.90 | 57.88M |
| 2026-07-21 | CNY 6.03 | +2.73% | CNY 5.86 | CNY 6.06 | CNY 5.78 | 82.64M |
| 2026-07-20 | CNY 5.87 | +1.38% | CNY 5.83 | CNY 5.98 | CNY 5.74 | 64.47M |
| 2026-07-17 | CNY 5.79 | -4.30% | CNY 6.03 | CNY 6.17 | CNY 5.76 | 78.75M |
| 2026-07-16 | CNY 6.05 | +2.20% | CNY 5.87 | CNY 6.13 | CNY 5.84 | 75.09M |
| 2026-07-15 | CNY 5.92 | +2.25% | CNY 5.77 | CNY 6.00 | CNY 5.76 | 63.47M |
| 2026-07-14 | CNY 5.79 | -0.52% | CNY 5.81 | CNY 5.85 | CNY 5.62 | 53.19M |
| 2026-07-13 | CNY 5.82 | -5.98% | CNY 6.12 | CNY 6.24 | CNY 5.82 | 79.76M |
| 2026-07-10 | CNY 6.19 | +3.51% | CNY 5.93 | CNY 6.38 | CNY 5.84 | 111.18M |
| 2026-07-09 | CNY 5.98 | +1.01% | CNY 5.87 | CNY 6.03 | CNY 5.79 | 63.22M |
| 2026-07-08 | CNY 5.92 | +1.37% | CNY 5.83 | CNY 5.99 | CNY 5.77 | 59.29M |
| 2026-07-07 | CNY 5.84 | -3.15% | CNY 6.01 | CNY 6.08 | CNY 5.83 | 50.48M |
| 2026-07-06 | CNY 6.03 | -3.05% | CNY 6.19 | CNY 6.29 | CNY 6.02 | 60.23M |
| 2026-07-03 | CNY 6.22 | -3.42% | CNY 6.43 | CNY 6.44 | CNY 6.17 | 90.77M |
| 2026-07-02 | CNY 6.44 | +0.78% | CNY 6.60 | CNY 6.84 | CNY 6.39 | 136.33M |
| 2026-07-01 | CNY 6.39 | +1.27% | CNY 6.28 | CNY 6.48 | CNY 6.26 | 58.17M |
| 2026-06-30 | CNY 6.31 | +1.94% | CNY 6.21 | CNY 6.35 | CNY 6.16 | 50.83M |
| 2026-06-29 | CNY 6.19 | -1.12% | CNY 6.26 | CNY 6.33 | CNY 6.15 | 52.51M |
| 2026-06-26 | CNY 6.26 | -4.57% | CNY 6.53 | CNY 6.53 | CNY 6.25 | 73.72M |
| 2026-06-25 | CNY 6.56 | -2.09% | CNY 6.67 | CNY 6.73 | CNY 6.52 | 55.08M |
| 2026-06-24 | CNY 6.70 | -1.33% | CNY 6.78 | CNY 6.78 | CNY 6.55 | 62.66M |
| 2026-06-23 | CNY 6.79 | -3.82% | CNY 6.99 | CNY 7.07 | CNY 6.75 | 67.87M |
| 2026-06-22 | CNY 7.06 | +1.00% | CNY 6.92 | CNY 7.07 | CNY 6.79 | 70.92M |
| 2026-06-18 | CNY 6.99 | -0.29% | CNY 7.00 | CNY 7.12 | CNY 6.91 | 55.39M |
| 2026-06-17 | CNY 7.01 | -1.82% | CNY 7.12 | CNY 7.12 | CNY 6.94 | 51.17M |
| 2026-06-16 | CNY 7.14 | +0.28% | CNY 7.07 | CNY 7.18 | CNY 6.95 | 62.11M |
| 2026-06-15 | CNY 7.12 | +1.71% | CNY 7.02 | CNY 7.17 | CNY 7.02 | 53.52M |
| 2026-06-12 | CNY 7.00 | +2.04% | CNY 7.00 | CNY 7.08 | CNY 6.87 | 69.40M |
| 2026-06-11 | CNY 6.86 | -4.99% | CNY 7.18 | CNY 7.18 | CNY 6.82 | 81.08M |
| 2026-06-10 | CNY 7.22 | -1.50% | CNY 7.21 | CNY 7.46 | CNY 7.18 | 67.12M |
| 2026-06-09 | CNY 7.33 | +0.69% | CNY 7.35 | CNY 7.44 | CNY 7.17 | 58.58M |
| 2026-06-08 | CNY 7.28 | -2.15% | CNY 7.18 | CNY 7.52 | CNY 7.16 | 65.85M |
| 2026-06-05 | CNY 7.44 | -2.23% | CNY 7.61 | CNY 7.74 | CNY 7.35 | 76.43M |
| 2026-06-04 | CNY 7.61 | -4.16% | CNY 7.86 | CNY 7.87 | CNY 7.53 | 98.03M |
| 2026-06-03 | CNY 7.94 | -2.70% | CNY 8.06 | CNY 8.07 | CNY 7.88 | 80.04M |
| 2026-06-02 | CNY 8.16 | -4.23% | CNY 8.48 | CNY 8.49 | CNY 8.09 | 101.30M |
| 2026-06-01 | CNY 8.52 | +4.93% | CNY 8.08 | CNY 8.55 | CNY 8.06 | 127.50M |
| 2026-05-29 | CNY 8.12 | -0.61% | CNY 8.18 | CNY 8.37 | CNY 8.08 | 101.47M |
| 2026-05-28 | CNY 8.17 | +2.13% | CNY 7.94 | CNY 8.20 | CNY 7.86 | 90.65M |
| 2026-05-27 | CNY 8.00 | -0.62% | CNY 8.13 | CNY 8.20 | CNY 7.94 | 74.11M |
| 2026-05-26 | CNY 8.05 | -2.31% | CNY 8.13 | CNY 8.14 | CNY 7.95 | 71.83M |