Guomai Culture & Media Co., Ltd. Class A 301052
SZSE · China · Distribution Services
CNY 24.34-0.27 (-1.10%)
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 24.34 | -1.10% | CNY 24.86 | CNY 25.40 | CNY 23.84 | 3.81M |
| 2026-09-29 | CNY 24.61 | +4.24% | CNY 23.61 | CNY 24.90 | CNY 23.35 | 4.63M |
| 2026-09-28 | CNY 23.61 | -2.88% | CNY 24.28 | CNY 24.79 | CNY 23.28 | 3.80M |
| 2026-09-24 | CNY 24.31 | 0.00% | CNY 24.10 | CNY 25.52 | CNY 24.10 |
| 4.38M |
| 2026-09-23 | CNY 24.31 | -2.37% | CNY 24.92 | CNY 24.98 | CNY 24.12 | 3.94M |
| 2026-09-22 | CNY 24.90 | +0.81% | CNY 24.80 | CNY 25.40 | CNY 24.51 | 4.57M |
| 2026-09-21 | CNY 24.70 | +4.22% | CNY 24.10 | CNY 25.07 | CNY 23.61 | 5.08M |
| 2026-09-18 | CNY 23.70 | +1.28% | CNY 23.41 | CNY 24.13 | CNY 23.27 | 4.08M |
| 2026-09-17 | CNY 23.40 | +2.54% | CNY 22.84 | CNY 23.66 | CNY 22.65 | 3.85M |
| 2026-09-16 | CNY 22.82 | +0.57% | CNY 22.69 | CNY 22.97 | CNY 22.15 | 3.44M |
| 2026-09-15 | CNY 22.69 | -4.06% | CNY 23.86 | CNY 23.86 | CNY 22.69 | 3.28M |
| 2026-09-14 | CNY 23.65 | -0.96% | CNY 23.86 | CNY 24.05 | CNY 23.38 | 3.42M |
| 2026-09-11 | CNY 23.88 | -1.73% | CNY 24.00 | CNY 24.34 | CNY 23.25 | 4.09M |
| 2026-09-10 | CNY 24.30 | -3.80% | CNY 24.91 | CNY 25.35 | CNY 24.30 | 3.89M |
| 2026-09-09 | CNY 25.26 | -4.25% | CNY 25.17 | CNY 25.80 | CNY 24.72 | 6.77M |
| 2026-09-08 | CNY 26.38 | +3.74% | CNY 25.51 | CNY 27.16 | CNY 25.44 | 9.26M |
| 2026-09-07 | CNY 25.43 | -0.59% | CNY 25.50 | CNY 25.84 | CNY 25.00 | 5.05M |
| 2026-09-04 | CNY 25.58 | +0.63% | CNY 25.17 | CNY 26.89 | CNY 25.17 | 6.17M |
| 2026-09-03 | CNY 25.42 | -1.51% | CNY 25.71 | CNY 26.30 | CNY 24.90 | 6.48M |
| 2026-09-02 | CNY 25.81 | -2.86% | CNY 26.53 | CNY 26.70 | CNY 25.67 | 7.50M |
| 2026-09-01 | CNY 26.57 | +4.98% | CNY 25.51 | CNY 27.30 | CNY 25.50 | 14.77M |
| 2026-08-31 | CNY 25.31 | +10.00% | CNY 23.20 | CNY 26.15 | CNY 22.95 | 11.80M |
| 2026-08-28 | CNY 23.01 | +0.09% | CNY 23.05 | CNY 23.30 | CNY 22.90 | 2.02M |
| 2026-08-27 | CNY 22.99 | -0.13% | CNY 23.03 | CNY 23.18 | CNY 22.81 | 2.13M |
| 2026-08-26 | CNY 23.02 | 0.00% | CNY 23.05 | CNY 23.15 | CNY 22.48 | 2.62M |
| 2026-08-25 | CNY 23.02 | +3.37% | CNY 22.27 | CNY 23.12 | CNY 22.06 | 2.73M |
| 2026-08-24 | CNY 22.27 | -2.37% | CNY 22.70 | CNY 22.87 | CNY 22.13 | 2.69M |
| 2026-08-21 | CNY 22.81 | -0.83% | CNY 22.83 | CNY 22.85 | CNY 22.17 | 2.12M |
| 2026-08-20 | CNY 23.00 | +1.32% | CNY 23.00 | CNY 23.22 | CNY 22.50 | 2.75M |
| 2026-08-19 | CNY 22.70 | -6.28% | CNY 24.00 | CNY 24.11 | CNY 22.64 | 3.96M |
| 2026-08-18 | CNY 24.22 | +0.29% | CNY 24.37 | CNY 24.38 | CNY 23.34 | 4.03M |
| 2026-08-17 | CNY 24.15 | +1.05% | CNY 24.08 | CNY 24.25 | CNY 23.55 | 3.84M |
| 2026-08-14 | CNY 23.90 | -2.65% | CNY 24.37 | CNY 24.89 | CNY 23.45 | 5.89M |
| 2026-08-13 | CNY 24.55 | -0.85% | CNY 24.77 | CNY 26.50 | CNY 24.55 | 7.34M |
| 2026-08-12 | CNY 24.76 | -0.96% | CNY 24.38 | CNY 25.15 | CNY 24.05 | 3.89M |
| 2026-08-11 | CNY 25.00 | +0.08% | CNY 24.95 | CNY 25.23 | CNY 24.38 | 3.64M |
| 2026-08-10 | CNY 24.98 | +1.79% | CNY 24.56 | CNY 25.03 | CNY 24.14 | 3.85M |
| 2026-08-07 | CNY 24.54 | -0.73% | CNY 24.71 | CNY 24.76 | CNY 23.62 | 5.72M |
| 2026-08-06 | CNY 24.72 | -0.16% | CNY 24.75 | CNY 25.65 | CNY 24.28 | 5.54M |
| 2026-08-05 | CNY 24.76 | +1.14% | CNY 24.31 | CNY 25.18 | CNY 24.25 | 4.97M |
| 2026-08-04 | CNY 24.48 | +4.13% | CNY 23.59 | CNY 24.94 | CNY 23.59 | 6.81M |
| 2026-08-03 | CNY 23.51 | -2.00% | CNY 24.00 | CNY 24.08 | CNY 23.11 | 6.36M |
| 2026-07-31 | CNY 23.99 | +6.15% | CNY 22.41 | CNY 24.58 | CNY 22.30 | 6.71M |
| 2026-07-30 | CNY 22.60 | -2.16% | CNY 22.92 | CNY 23.93 | CNY 22.40 | 6.92M |
| 2026-07-29 | CNY 23.10 | +5.67% | CNY 21.86 | CNY 23.49 | CNY 21.86 | 5.70M |
| 2026-07-28 | CNY 21.86 | +1.20% | CNY 21.40 | CNY 22.41 | CNY 21.40 | 2.91M |
| 2026-07-27 | CNY 21.60 | +4.91% | CNY 20.80 | CNY 21.66 | CNY 20.42 | 3.40M |
| 2026-07-24 | CNY 20.59 | -3.42% | CNY 21.26 | CNY 21.28 | CNY 20.59 | 2.38M |
| 2026-07-23 | CNY 21.32 | +1.81% | CNY 20.94 | CNY 21.34 | CNY 20.55 | 2.70M |
| 2026-07-22 | CNY 20.94 | -3.15% | CNY 21.37 | CNY 21.64 | CNY 20.81 | 2.95M |
| 2026-07-21 | CNY 21.62 | +1.69% | CNY 21.01 | CNY 21.70 | CNY 19.82 | 5.41M |
| 2026-07-20 | CNY 21.26 | -2.74% | CNY 21.72 | CNY 22.50 | CNY 20.82 | 4.31M |
| 2026-07-17 | CNY 21.86 | -4.50% | CNY 22.78 | CNY 23.18 | CNY 21.56 | 4.62M |
| 2026-07-16 | CNY 22.89 | +3.48% | CNY 22.10 | CNY 23.24 | CNY 21.90 | 4.34M |
| 2026-07-15 | CNY 22.12 | +2.22% | CNY 21.53 | CNY 22.55 | CNY 21.43 | 3.45M |
| 2026-07-14 | CNY 21.64 | -0.82% | CNY 21.80 | CNY 21.80 | CNY 20.95 | 3.11M |
| 2026-07-13 | CNY 21.82 | -4.38% | CNY 22.49 | CNY 23.07 | CNY 21.60 | 3.65M |
| 2026-07-10 | CNY 22.82 | +3.26% | CNY 21.96 | CNY 23.68 | CNY 21.66 | 4.77M |
| 2026-07-09 | CNY 22.10 | +0.64% | CNY 22.20 | CNY 22.46 | CNY 21.43 | 3.48M |
| 2026-07-08 | CNY 21.96 | -0.63% | CNY 22.25 | CNY 22.29 | CNY 21.60 | 2.50M |
| 2026-07-07 | CNY 22.10 | -3.54% | CNY 22.85 | CNY 23.02 | CNY 22.00 | 2.64M |
| 2026-07-06 | CNY 22.91 | -3.25% | CNY 23.64 | CNY 24.00 | CNY 22.84 | 2.96M |
| 2026-07-03 | CNY 23.68 | +2.02% | CNY 23.54 | CNY 23.88 | CNY 23.03 | 4.14M |
| 2026-07-02 | CNY 23.21 | -1.86% | CNY 23.67 | CNY 24.99 | CNY 23.21 | 5.66M |
| 2026-07-01 | CNY 23.65 | +6.44% | CNY 22.34 | CNY 24.84 | CNY 22.09 | 7.76M |
| 2026-06-30 | CNY 22.22 | +0.09% | CNY 22.46 | CNY 22.71 | CNY 21.82 | 2.55M |
| 2026-06-29 | CNY 22.20 | 0.00% | CNY 22.21 | CNY 22.78 | CNY 21.77 | 3.51M |
| 2026-06-26 | CNY 22.20 | -4.43% | CNY 23.64 | CNY 23.64 | CNY 22.11 | 3.62M |
| 2026-06-25 | CNY 23.23 | -2.68% | CNY 23.78 | CNY 23.93 | CNY 22.97 | 3.66M |
| 2026-06-24 | CNY 23.87 | -4.21% | CNY 24.92 | CNY 24.92 | CNY 23.59 | 2.95M |
| 2026-06-23 | CNY 24.92 | -0.68% | CNY 24.80 | CNY 25.39 | CNY 24.72 | 2.63M |
| 2026-06-22 | CNY 25.09 | +1.29% | CNY 24.66 | CNY 25.12 | CNY 23.75 | 3.62M |
| 2026-06-18 | CNY 24.77 | -0.32% | CNY 24.89 | CNY 25.28 | CNY 24.14 | 2.72M |
| 2026-06-17 | CNY 24.85 | -3.34% | CNY 25.35 | CNY 25.55 | CNY 24.63 | 2.96M |
| 2026-06-16 | CNY 25.71 | -0.46% | CNY 25.72 | CNY 25.74 | CNY 25.05 | 2.55M |
| 2026-06-15 | CNY 25.83 | +0.70% | CNY 25.60 | CNY 26.34 | CNY 25.45 | 2.58M |
| 2026-06-12 | CNY 25.65 | +2.89% | CNY 25.08 | CNY 26.00 | CNY 24.75 | 2.95M |
| 2026-06-11 | CNY 24.93 | -3.37% | CNY 25.44 | CNY 25.72 | CNY 24.60 | 2.89M |
| 2026-06-10 | CNY 25.80 | -2.97% | CNY 26.16 | CNY 26.87 | CNY 25.46 | 2.48M |
| 2026-06-09 | CNY 26.59 | +2.07% | CNY 26.10 | CNY 26.81 | CNY 25.83 | 2.61M |
| 2026-06-08 | CNY 26.05 | -2.36% | CNY 26.01 | CNY 26.86 | CNY 25.62 | 2.80M |
| 2026-06-05 | CNY 26.68 | +1.02% | CNY 26.41 | CNY 27.04 | CNY 25.77 | 3.34M |
| 2026-06-04 | CNY 26.41 | -1.57% | CNY 26.60 | CNY 26.79 | CNY 26.10 | 2.13M |
| 2026-06-03 | CNY 26.83 | -1.90% | CNY 27.25 | CNY 27.36 | CNY 26.61 | 2.74M |
| 2026-06-02 | CNY 27.35 | -3.83% | CNY 28.43 | CNY 28.45 | CNY 27.06 | 3.25M |
| 2026-06-01 | CNY 28.44 | +1.90% | CNY 27.60 | CNY 29.13 | CNY 27.60 | 3.81M |
| 2026-05-29 | CNY 27.91 | -0.68% | CNY 28.08 | CNY 28.73 | CNY 27.72 | 3.82M |
| 2026-05-28 | CNY 28.10 | +0.21% | CNY 28.00 | CNY 28.42 | CNY 27.22 | 3.02M |
| 2026-05-27 | CNY 28.04 | -1.30% | CNY 28.68 | CNY 29.18 | CNY 27.80 | 3.14M |
| 2026-05-26 | CNY 28.41 | -3.17% | CNY 29.11 | CNY 29.23 | CNY 28.00 | 3.67M |