Guangzhou Jinyi Media Corp. Class A 002905
SZSE · China · Consumer Services
CNY 8.72-0.13 (-1.47%)
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 8.72 | -1.47% | CNY 8.84 | CNY 9.15 | CNY 8.68 | 4.33M |
| 2026-09-29 | CNY 8.85 | +1.03% | CNY 8.61 | CNY 8.90 | CNY 8.61 | 4.27M |
| 2026-09-28 | CNY 8.76 | -0.23% | CNY 8.77 | CNY 8.95 | CNY 8.61 | 5.38M |
| 2026-09-24 | CNY 8.78 | -1.79% | CNY 8.95 | CNY 9.02 | CNY 8.71 | 5.63M |
| 2026-09-23 | CNY 8.94 | -0.67% | CNY 8.92 | CNY 9.09 | CNY 8.84 | 5.79M |
| 2026-09-22 | CNY 9.00 | -0.44% | CNY 9.10 | CNY 9.39 | CNY 8.69 | 10.88M |
| 2026-09-21 | CNY 9.04 | +5.61% | CNY 8.65 | CNY 9.07 | CNY 8.42 | 8.95M |
| 2026-09-18 | CNY 8.56 | +1.54% | CNY 8.48 | CNY 8.69 | CNY 8.36 | 6.36M |
| 2026-09-17 | CNY 8.43 | +1.20% | CNY 8.32 | CNY 8.44 | CNY 8.18 | 5.23M |
| 2026-09-16 | CNY 8.33 | +1.71% | CNY 8.20 | CNY 8.37 | CNY 8.03 | 5.21M |
| 2026-09-15 | CNY 8.19 | -3.08% | CNY 8.52 | CNY 8.54 | CNY 8.15 | 6.31M |
| 2026-09-14 | CNY 8.45 | -1.40% | CNY 8.46 | CNY 8.64 | CNY 8.43 | 5.34M |
| 2026-09-11 | CNY 8.57 | -2.17% | CNY 8.62 | CNY 8.81 | CNY 8.43 | 7.37M |
| 2026-09-10 | CNY 8.76 | -5.81% | CNY 9.22 | CNY 9.27 | CNY 8.69 | 12.58M |
| 2026-09-09 | CNY 9.30 | +4.73% | CNY 8.81 | CNY 9.50 | CNY 8.77 | 19.34M |
| 2026-09-08 | CNY 8.88 | +2.19% | CNY 8.65 | CNY 8.88 | CNY 8.58 | 9.60M |
| 2026-09-07 | CNY 8.69 | +2.72% | CNY 8.39 | CNY 8.76 | CNY 8.38 | 8.36M |
| 2026-09-04 | CNY 8.46 | +2.92% | CNY 8.23 | CNY 8.59 | CNY 8.22 | 10.05M |
| 2026-09-03 | CNY 8.22 | -0.72% | CNY 8.35 | CNY 8.57 | CNY 8.19 | 11.55M |
| 2026-09-02 | CNY 8.28 | -1.08% | CNY 8.25 | CNY 8.48 | CNY 8.20 | 9.10M |
| 2026-09-01 | CNY 8.37 | +2.07% | CNY 8.18 | CNY 8.40 | CNY 8.12 | 14.81M |
| 2026-08-31 | CNY 8.20 | +0.86% | CNY 7.80 | CNY 8.24 | CNY 7.76 | 20.43M |
| 2026-08-28 | CNY 8.13 | +1.75% | CNY 8.05 | CNY 8.79 | CNY 7.95 | 23.31M |
| 2026-08-27 | CNY 7.99 | -0.37% | CNY 7.97 | CNY 8.04 | CNY 7.93 | 3.60M |
| 2026-08-26 | CNY 8.02 | +1.52% | CNY 7.89 | CNY 8.09 | CNY 7.81 | 4.62M |
| 2026-08-25 | CNY 7.90 | +3.13% | CNY 7.65 | CNY 7.93 | CNY 7.62 | 4.91M |
| 2026-08-24 | CNY 7.66 | -1.16% | CNY 7.77 | CNY 7.87 | CNY 7.63 | 4.72M |
| 2026-08-21 | CNY 7.75 | +0.39% | CNY 7.74 | CNY 7.76 | CNY 7.51 | 5.51M |
| 2026-08-20 | CNY 7.72 | +3.90% | CNY 7.45 | CNY 7.73 | CNY 7.35 | 5.73M |
| 2026-08-19 | CNY 7.43 | -2.37% | CNY 7.51 | CNY 7.68 | CNY 7.43 | 4.92M |
| 2026-08-18 | CNY 7.61 | -1.55% | CNY 7.71 | CNY 7.77 | CNY 7.56 | 5.39M |
| 2026-08-17 | CNY 7.73 | -0.39% | CNY 7.93 | CNY 7.93 | CNY 7.55 | 6.60M |
| 2026-08-14 | CNY 7.76 | -2.27% | CNY 7.86 | CNY 7.93 | CNY 7.66 | 6.49M |
| 2026-08-13 | CNY 7.94 | -2.82% | CNY 8.06 | CNY 8.19 | CNY 7.93 | 8.27M |
| 2026-08-12 | CNY 8.17 | +3.94% | CNY 8.04 | CNY 8.34 | CNY 7.95 | 14.42M |
| 2026-08-11 | CNY 7.86 | +0.13% | CNY 7.95 | CNY 8.08 | CNY 7.80 | 9.06M |
| 2026-08-10 | CNY 7.85 | +3.97% | CNY 7.65 | CNY 7.87 | CNY 7.51 | 6.55M |
| 2026-08-07 | CNY 7.55 | -1.56% | CNY 7.61 | CNY 7.65 | CNY 7.43 | 3.75M |
| 2026-08-06 | CNY 7.67 | +0.92% | CNY 7.62 | CNY 7.78 | CNY 7.51 | 4.64M |
| 2026-08-05 | CNY 7.60 | 0.00% | CNY 7.60 | CNY 7.67 | CNY 7.52 | 4.20M |
| 2026-08-04 | CNY 7.60 | +1.33% | CNY 7.50 | CNY 7.68 | CNY 7.42 | 4.27M |
| 2026-08-03 | CNY 7.50 | +1.90% | CNY 7.33 | CNY 7.50 | CNY 7.31 | 5.08M |
| 2026-07-31 | CNY 7.36 | +2.79% | CNY 7.16 | CNY 7.41 | CNY 7.16 | 5.26M |
| 2026-07-30 | CNY 7.16 | -2.19% | CNY 7.32 | CNY 7.49 | CNY 7.13 | 4.98M |
| 2026-07-29 | CNY 7.32 | +1.81% | CNY 7.26 | CNY 7.40 | CNY 7.20 | 4.76M |
| 2026-07-28 | CNY 7.19 | 0.00% | CNY 7.13 | CNY 7.34 | CNY 7.08 | 3.89M |
| 2026-07-27 | CNY 7.19 | +4.66% | CNY 6.86 | CNY 7.19 | CNY 6.79 | 5.18M |
| 2026-07-24 | CNY 6.87 | -3.51% | CNY 7.04 | CNY 7.09 | CNY 6.84 | 4.51M |
| 2026-07-23 | CNY 7.12 | +1.86% | CNY 6.99 | CNY 7.13 | CNY 6.81 | 4.76M |
| 2026-07-22 | CNY 6.99 | -1.41% | CNY 7.00 | CNY 7.14 | CNY 6.93 | 4.60M |
| 2026-07-21 | CNY 7.09 | -1.39% | CNY 7.12 | CNY 7.31 | CNY 6.84 | 8.13M |
| 2026-07-20 | CNY 7.19 | -2.71% | CNY 7.37 | CNY 7.58 | CNY 7.08 | 8.11M |
| 2026-07-17 | CNY 7.39 | -5.13% | CNY 7.72 | CNY 7.82 | CNY 7.35 | 11.27M |
| 2026-07-16 | CNY 7.79 | +4.56% | CNY 7.37 | CNY 7.97 | CNY 7.34 | 12.36M |
| 2026-07-15 | CNY 7.45 | +5.08% | CNY 6.99 | CNY 7.52 | CNY 6.91 | 10.69M |
| 2026-07-14 | CNY 7.09 | +0.85% | CNY 7.06 | CNY 7.11 | CNY 6.85 | 5.25M |
| 2026-07-13 | CNY 7.03 | -5.89% | CNY 7.55 | CNY 7.62 | CNY 6.98 | 9.96M |
| 2026-07-10 | CNY 7.47 | +4.62% | CNY 7.08 | CNY 7.59 | CNY 7.03 | 11.94M |
| 2026-07-09 | CNY 7.14 | +0.42% | CNY 7.02 | CNY 7.41 | CNY 6.94 | 10.03M |
| 2026-07-08 | CNY 7.11 | -0.42% | CNY 7.06 | CNY 7.22 | CNY 6.97 | 5.16M |
| 2026-07-07 | CNY 7.14 | -0.70% | CNY 7.11 | CNY 7.33 | CNY 7.06 | 6.01M |
| 2026-07-06 | CNY 7.19 | +0.14% | CNY 7.25 | CNY 7.38 | CNY 7.14 | 5.77M |
| 2026-07-03 | CNY 7.18 | +1.84% | CNY 7.15 | CNY 7.22 | CNY 6.96 | 5.30M |
| 2026-07-02 | CNY 7.05 | +1.29% | CNY 6.96 | CNY 7.26 | CNY 6.90 | 5.40M |
| 2026-07-01 | CNY 6.96 | +3.11% | CNY 6.80 | CNY 7.08 | CNY 6.70 | 7.66M |
| 2026-06-30 | CNY 6.75 | -2.32% | CNY 6.83 | CNY 7.04 | CNY 6.68 | 4.76M |
| 2026-06-29 | CNY 6.91 | +1.02% | CNY 6.84 | CNY 6.94 | CNY 6.60 | 4.49M |
| 2026-06-26 | CNY 6.84 | -2.84% | CNY 7.02 | CNY 7.02 | CNY 6.78 | 4.27M |
| 2026-06-25 | CNY 7.04 | +0.28% | CNY 6.94 | CNY 7.10 | CNY 6.87 | 4.80M |
| 2026-06-24 | CNY 7.02 | -4.62% | CNY 7.34 | CNY 7.36 | CNY 6.96 | 5.06M |
| 2026-06-23 | CNY 7.36 | +2.08% | CNY 7.12 | CNY 7.62 | CNY 7.12 | 7.35M |
| 2026-06-22 | CNY 7.21 | 0.00% | CNY 7.14 | CNY 7.24 | CNY 6.88 | 5.77M |
| 2026-06-18 | CNY 7.21 | -0.14% | CNY 7.20 | CNY 7.30 | CNY 7.10 | 4.17M |
| 2026-06-17 | CNY 7.22 | -3.09% | CNY 7.42 | CNY 7.47 | CNY 7.20 | 4.46M |
| 2026-06-16 | CNY 7.45 | 0.00% | CNY 7.41 | CNY 7.47 | CNY 7.25 | 3.56M |
| 2026-06-15 | CNY 7.45 | -0.93% | CNY 7.60 | CNY 7.70 | CNY 7.37 | 4.76M |
| 2026-06-12 | CNY 7.52 | +2.45% | CNY 7.42 | CNY 7.56 | CNY 7.23 | 4.65M |
| 2026-06-11 | CNY 7.34 | -2.39% | CNY 7.49 | CNY 7.52 | CNY 7.24 | 5.05M |
| 2026-06-10 | CNY 7.52 | -1.70% | CNY 7.62 | CNY 7.71 | CNY 7.40 | 4.19M |
| 2026-06-09 | CNY 7.65 | +1.06% | CNY 7.65 | CNY 7.84 | CNY 7.51 | 6.01M |
| 2026-06-08 | CNY 7.57 | -3.81% | CNY 7.75 | CNY 7.93 | CNY 7.42 | 5.71M |
| 2026-06-05 | CNY 7.87 | +0.64% | CNY 7.82 | CNY 7.99 | CNY 7.73 | 4.88M |
| 2026-06-04 | CNY 7.82 | -1.14% | CNY 7.90 | CNY 7.98 | CNY 7.76 | 4.58M |
| 2026-06-03 | CNY 7.91 | -2.47% | CNY 8.10 | CNY 8.12 | CNY 7.86 | 5.60M |
| 2026-06-02 | CNY 8.11 | -5.37% | CNY 8.53 | CNY 8.59 | CNY 8.05 | 8.04M |
| 2026-06-01 | CNY 8.57 | +3.75% | CNY 8.19 | CNY 8.62 | CNY 8.19 | 6.19M |
| 2026-05-29 | CNY 8.26 | -0.84% | CNY 8.30 | CNY 8.41 | CNY 8.24 | 5.52M |
| 2026-05-28 | CNY 8.33 | -0.95% | CNY 8.43 | CNY 8.50 | CNY 8.15 | 6.52M |
| 2026-05-27 | CNY 8.41 | -0.36% | CNY 8.46 | CNY 8.77 | CNY 8.31 | 7.96M |
| 2026-05-26 | CNY 8.44 | -1.40% | CNY 8.58 | CNY 8.66 | CNY 8.34 | 5.97M |