Guangdong South New Media Co., Ltd. Class A 300770
SZSE · China · Communications
CNY 34.03-0.19 (-0.56%)
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 34.03 | -3.38% | CNY 34.20 | CNY 34.45 | CNY 33.76 | 3.08M |
| 2026-09-29 | CNY 35.22 | +0.77% | CNY 34.71 | CNY 35.44 | CNY 34.68 | 3.20M |
| 2026-09-28 | CNY 34.95 | -0.77% | CNY 35.08 | CNY 35.60 | CNY 34.70 | 3.41M |
| 2026-09-24 | CNY 35.22 | +1.03% | CNY 34.88 | CNY 35.35 | CNY 34.75 | 3.40M |
| 2026-09-23 | CNY 34.86 | -0.74% | CNY 35.15 | CNY 35.20 | CNY 34.71 | 2.25M |
| 2026-09-22 | CNY 35.12 | +1.62% | CNY 34.52 | CNY 35.19 | CNY 34.52 | 3.18M |
| 2026-09-21 | CNY 34.56 | +0.03% | CNY 34.67 | CNY 34.84 | CNY 34.27 | 2.20M |
| 2026-09-18 | CNY 34.55 | -0.09% | CNY 34.58 | CNY 34.97 | CNY 34.46 | 2.21M |
| 2026-09-17 | CNY 34.58 | +0.32% | CNY 34.26 | CNY 34.78 | CNY 34.26 | 1.58M |
| 2026-09-16 | CNY 34.47 | +0.03% | CNY 34.57 | CNY 34.57 | CNY 34.04 | 1.52M |
| 2026-09-15 | CNY 34.46 | +0.35% | CNY 34.52 | CNY 34.86 | CNY 34.35 | 1.84M |
| 2026-09-14 | CNY 34.34 | -0.61% | CNY 34.46 | CNY 34.72 | CNY 34.13 | 1.52M |
| 2026-09-11 | CNY 34.55 | -0.92% | CNY 34.86 | CNY 34.86 | CNY 34.07 | 2.12M |
| 2026-09-10 | CNY 34.87 | -0.71% | CNY 35.00 | CNY 35.18 | CNY 34.72 | 1.30M |
| 2026-09-09 | CNY 35.12 | -2.63% | CNY 35.76 | CNY 35.76 | CNY 35.02 | 2.61M |
| 2026-09-08 | CNY 36.07 | +1.46% | CNY 35.55 | CNY 36.29 | CNY 35.40 | 2.97M |
| 2026-09-07 | CNY 35.55 | +0.48% | CNY 35.34 | CNY 35.79 | CNY 35.16 | 2.63M |
| 2026-09-04 | CNY 35.38 | +2.43% | CNY 34.54 | CNY 35.95 | CNY 34.54 | 3.23M |
| 2026-09-03 | CNY 34.54 | -1.06% | CNY 34.91 | CNY 35.55 | CNY 34.43 | 2.36M |
| 2026-09-02 | CNY 34.91 | -2.16% | CNY 35.41 | CNY 35.68 | CNY 34.70 | 2.63M |
| 2026-09-01 | CNY 35.68 | +0.82% | CNY 34.72 | CNY 35.81 | CNY 34.70 | 4.47M |
| 2026-08-31 | CNY 35.39 | +3.78% | CNY 34.10 | CNY 35.67 | CNY 34.09 | 4.71M |
| 2026-08-28 | CNY 34.10 | +2.19% | CNY 33.67 | CNY 34.23 | CNY 33.63 | 2.13M |
| 2026-08-27 | CNY 33.37 | -1.42% | CNY 33.84 | CNY 33.85 | CNY 33.10 | 1.79M |
| 2026-08-26 | CNY 33.85 | +0.71% | CNY 33.50 | CNY 33.92 | CNY 33.50 | 962.39K |
| 2026-08-25 | CNY 33.61 | +0.96% | CNY 33.45 | CNY 33.74 | CNY 33.30 | 955.60K |
| 2026-08-24 | CNY 33.29 | -0.95% | CNY 33.76 | CNY 33.80 | CNY 33.25 | 1.20M |
| 2026-08-21 | CNY 33.61 | -2.24% | CNY 34.30 | CNY 34.30 | CNY 33.48 | 1.70M |
| 2026-08-20 | CNY 34.38 | +1.87% | CNY 33.79 | CNY 34.58 | CNY 33.60 | 2.28M |
| 2026-08-19 | CNY 33.75 | +0.21% | CNY 33.63 | CNY 33.95 | CNY 33.51 | 2.04M |
| 2026-08-18 | CNY 33.68 | -0.30% | CNY 33.77 | CNY 33.77 | CNY 33.40 | 1.15M |
| 2026-08-17 | CNY 33.78 | +0.54% | CNY 33.64 | CNY 33.85 | CNY 33.08 | 1.36M |
| 2026-08-14 | CNY 33.60 | -1.26% | CNY 34.07 | CNY 34.07 | CNY 33.48 | 1.68M |
| 2026-08-13 | CNY 34.03 | -1.02% | CNY 34.50 | CNY 34.85 | CNY 33.98 | 2.05M |
| 2026-08-12 | CNY 34.38 | -0.15% | CNY 34.40 | CNY 34.79 | CNY 34.27 | 1.39M |
| 2026-08-11 | CNY 34.43 | -0.23% | CNY 34.50 | CNY 34.83 | CNY 34.24 | 1.44M |
| 2026-08-10 | CNY 34.51 | +1.44% | CNY 33.98 | CNY 34.60 | CNY 33.91 | 1.88M |
| 2026-08-07 | CNY 34.02 | -0.82% | CNY 34.30 | CNY 34.50 | CNY 33.51 | 2.39M |
| 2026-08-06 | CNY 34.30 | -1.66% | CNY 35.05 | CNY 35.05 | CNY 34.19 | 1.81M |
| 2026-08-05 | CNY 34.88 | -1.75% | CNY 35.30 | CNY 35.50 | CNY 34.85 | 2.36M |
| 2026-08-04 | CNY 35.50 | -0.03% | CNY 35.51 | CNY 35.97 | CNY 35.08 | 2.52M |
| 2026-08-03 | CNY 35.51 | +0.40% | CNY 35.40 | CNY 35.93 | CNY 35.36 | 2.12M |
| 2026-07-31 | CNY 35.37 | -0.14% | CNY 34.95 | CNY 35.98 | CNY 34.85 | 3.22M |
| 2026-07-30 | CNY 35.42 | +2.46% | CNY 34.40 | CNY 35.60 | CNY 34.40 | 3.21M |
| 2026-07-29 | CNY 34.57 | +2.43% | CNY 33.74 | CNY 34.69 | CNY 33.74 | 2.56M |
| 2026-07-28 | CNY 33.75 | +1.38% | CNY 33.20 | CNY 33.78 | CNY 33.10 | 1.98M |
| 2026-07-27 | CNY 33.29 | +1.34% | CNY 32.85 | CNY 33.53 | CNY 32.60 | 1.55M |
| 2026-07-24 | CNY 32.85 | -1.94% | CNY 33.40 | CNY 33.66 | CNY 32.82 | 1.37M |
| 2026-07-23 | CNY 33.50 | +0.39% | CNY 33.21 | CNY 33.58 | CNY 32.98 | 1.30M |
| 2026-07-22 | CNY 33.37 | -1.24% | CNY 33.44 | CNY 33.66 | CNY 33.03 | 2.21M |
| 2026-07-21 | CNY 33.79 | -0.62% | CNY 33.99 | CNY 34.73 | CNY 33.66 | 3.39M |
| 2026-07-20 | CNY 34.00 | +1.46% | CNY 33.51 | CNY 34.30 | CNY 33.39 | 3.08M |
| 2026-07-17 | CNY 33.51 | -2.25% | CNY 34.29 | CNY 34.65 | CNY 33.51 | 3.02M |
| 2026-07-16 | CNY 34.28 | +2.63% | CNY 33.30 | CNY 34.35 | CNY 33.20 | 3.09M |
| 2026-07-15 | CNY 33.40 | +2.39% | CNY 32.66 | CNY 33.65 | CNY 32.46 | 2.42M |
| 2026-07-14 | CNY 32.62 | +1.94% | CNY 32.00 | CNY 32.79 | CNY 31.98 | 2.14M |
| 2026-07-13 | CNY 32.00 | -1.33% | CNY 32.38 | CNY 32.68 | CNY 31.88 | 2.08M |
| 2026-07-10 | CNY 32.43 | +2.27% | CNY 31.70 | CNY 32.78 | CNY 31.40 | 2.32M |
| 2026-07-09 | CNY 31.71 | -1.89% | CNY 32.29 | CNY 32.48 | CNY 31.66 | 1.88M |
| 2026-07-08 | CNY 32.32 | +1.16% | CNY 32.10 | CNY 32.51 | CNY 31.74 | 1.65M |
| 2026-07-07 | CNY 31.95 | -1.87% | CNY 32.56 | CNY 32.68 | CNY 31.84 | 1.60M |
| 2026-07-06 | CNY 32.56 | 0.00% | CNY 32.55 | CNY 32.80 | CNY 32.22 | 1.48M |
| 2026-07-03 | CNY 32.56 | +0.80% | CNY 32.55 | CNY 32.89 | CNY 32.18 | 1.62M |
| 2026-07-02 | CNY 32.30 | +0.94% | CNY 32.15 | CNY 32.88 | CNY 31.98 | 2.10M |
| 2026-07-01 | CNY 32.00 | +1.62% | CNY 31.50 | CNY 32.22 | CNY 31.21 | 2.14M |
| 2026-06-30 | CNY 31.49 | -1.66% | CNY 32.02 | CNY 32.11 | CNY 31.34 | 1.69M |
| 2026-06-29 | CNY 32.02 | +0.50% | CNY 32.10 | CNY 32.46 | CNY 31.02 | 2.09M |
| 2026-06-26 | CNY 31.86 | -2.98% | CNY 32.65 | CNY 32.97 | CNY 31.80 | 2.80M |
| 2026-06-25 | CNY 32.84 | -3.86% | CNY 34.12 | CNY 34.12 | CNY 32.80 | 2.83M |
| 2026-06-24 | CNY 34.16 | -0.61% | CNY 34.35 | CNY 34.88 | CNY 34.12 | 1.36M |
| 2026-06-23 | CNY 34.37 | -0.69% | CNY 34.29 | CNY 34.93 | CNY 34.11 | 1.60M |
| 2026-06-22 | CNY 34.61 | +2.52% | CNY 33.74 | CNY 34.74 | CNY 32.50 | 2.68M |
| 2026-06-18 | CNY 33.76 | -1.06% | CNY 33.90 | CNY 34.23 | CNY 33.66 | 1.03M |
| 2026-06-17 | CNY 34.12 | -0.47% | CNY 34.25 | CNY 34.25 | CNY 33.60 | 1.42M |
| 2026-06-16 | CNY 34.28 | -1.15% | CNY 34.40 | CNY 34.60 | CNY 33.80 | 2.13M |
| 2026-06-15 | CNY 34.68 | +2.42% | CNY 33.99 | CNY 34.74 | CNY 33.89 | 2.17M |
| 2026-06-12 | CNY 33.86 | +0.06% | CNY 33.83 | CNY 34.19 | CNY 33.38 | 2.56M |
| 2026-06-11 | CNY 33.84 | +1.32% | CNY 33.41 | CNY 33.95 | CNY 32.46 | 2.40M |
| 2026-06-10 | CNY 33.40 | +0.91% | CNY 33.13 | CNY 33.40 | CNY 32.82 | 1.79M |
| 2026-06-09 | CNY 33.10 | +0.24% | CNY 33.13 | CNY 33.50 | CNY 32.96 | 1.62M |
| 2026-06-08 | CNY 33.02 | -2.19% | CNY 33.63 | CNY 34.08 | CNY 32.65 | 2.32M |
| 2026-06-05 | CNY 33.76 | +0.36% | CNY 33.79 | CNY 34.16 | CNY 33.59 | 1.35M |
| 2026-06-04 | CNY 33.64 | -2.29% | CNY 34.40 | CNY 34.59 | CNY 33.40 | 2.07M |
| 2026-06-03 | CNY 34.43 | -2.46% | CNY 35.28 | CNY 35.28 | CNY 34.36 | 2.15M |
| 2026-06-02 | CNY 35.30 | -1.48% | CNY 35.82 | CNY 35.83 | CNY 35.04 | 1.60M |
| 2026-06-01 | CNY 35.83 | +2.96% | CNY 34.80 | CNY 35.96 | CNY 34.80 | 2.33M |
| 2026-05-29 | CNY 34.80 | +1.19% | CNY 34.39 | CNY 35.06 | CNY 34.39 | 1.57M |
| 2026-05-28 | CNY 34.39 | -1.74% | CNY 34.89 | CNY 35.19 | CNY 34.10 | 1.86M |
| 2026-05-27 | CNY 35.00 | -1.41% | CNY 35.50 | CNY 36.03 | CNY 34.90 | 2.14M |
| 2026-05-26 | CNY 35.50 | +0.37% | CNY 35.37 | CNY 35.53 | CNY 34.77 | 1.76M |