New Guomai Digital Culture Co., Ltd. Class A 600640
SSE · China · Commercial Services
CNY 12.63+0.01 (+0.08%)
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 12.63 | +0.08% | CNY 12.63 | CNY 12.99 | CNY 12.56 | 15.54M |
| 2026-09-29 | CNY 12.62 | +1.12% | CNY 12.47 | CNY 12.88 | CNY 12.30 | 21.05M |
| 2026-09-28 | CNY 12.48 | +2.63% | CNY 12.10 | CNY 12.76 | CNY 11.96 | 25.42M |
| 2026-09-24 | CNY 12.16 | -3.18% | CNY 12.25 | CNY 12.48 | CNY 12.08 |
| 18.32M |
| 2026-09-23 | CNY 12.56 | -6.34% | CNY 13.10 | CNY 13.26 | CNY 12.42 | 35.51M |
| 2026-09-22 | CNY 13.41 | +6.94% | CNY 12.54 | CNY 13.79 | CNY 12.38 | 56.05M |
| 2026-09-21 | CNY 12.54 | +3.98% | CNY 12.80 | CNY 13.20 | CNY 11.95 | 52.01M |
| 2026-09-18 | CNY 12.06 | +10.04% | CNY 11.00 | CNY 12.06 | CNY 10.93 | 23.88M |
| 2026-09-17 | CNY 10.96 | +3.49% | CNY 10.57 | CNY 11.13 | CNY 10.54 | 9.56M |
| 2026-09-16 | CNY 10.59 | +0.47% | CNY 10.50 | CNY 10.61 | CNY 10.37 | 4.13M |
| 2026-09-15 | CNY 10.54 | -2.59% | CNY 10.83 | CNY 10.88 | CNY 10.51 | 4.33M |
| 2026-09-14 | CNY 10.82 | -0.28% | CNY 10.80 | CNY 10.97 | CNY 10.76 | 4.29M |
| 2026-09-11 | CNY 10.85 | -1.09% | CNY 10.94 | CNY 10.94 | CNY 10.70 | 6.11M |
| 2026-09-10 | CNY 10.97 | -0.81% | CNY 11.03 | CNY 11.05 | CNY 10.94 | 4.12M |
| 2026-09-09 | CNY 11.06 | -2.64% | CNY 11.28 | CNY 11.30 | CNY 11.03 | 6.57M |
| 2026-09-08 | CNY 11.36 | +1.43% | CNY 11.26 | CNY 11.50 | CNY 11.12 | 6.35M |
| 2026-09-07 | CNY 11.20 | -0.09% | CNY 11.17 | CNY 11.33 | CNY 11.12 | 6.28M |
| 2026-09-04 | CNY 11.21 | +1.54% | CNY 11.10 | CNY 11.49 | CNY 11.07 | 8.92M |
| 2026-09-03 | CNY 11.04 | -1.69% | CNY 11.25 | CNY 11.43 | CNY 11.01 | 7.82M |
| 2026-09-02 | CNY 11.23 | -2.09% | CNY 11.38 | CNY 11.53 | CNY 11.15 | 9.82M |
| 2026-09-01 | CNY 11.47 | +3.52% | CNY 11.11 | CNY 11.56 | CNY 11.05 | 15.64M |
| 2026-08-31 | CNY 11.08 | +4.14% | CNY 10.61 | CNY 11.18 | CNY 10.60 | 11.85M |
| 2026-08-28 | CNY 10.64 | -0.19% | CNY 10.67 | CNY 10.76 | CNY 10.63 | 3.56M |
| 2026-08-27 | CNY 10.66 | -0.19% | CNY 10.65 | CNY 10.72 | CNY 10.55 | 4.12M |
| 2026-08-26 | CNY 10.68 | +0.95% | CNY 10.51 | CNY 10.74 | CNY 10.50 | 4.63M |
| 2026-08-25 | CNY 10.58 | +1.34% | CNY 10.28 | CNY 10.59 | CNY 10.20 | 7.03M |
| 2026-08-24 | CNY 10.44 | -1.79% | CNY 11.13 | CNY 11.13 | CNY 10.40 | 11.82M |
| 2026-08-21 | CNY 10.63 | +0.28% | CNY 10.55 | CNY 10.66 | CNY 10.42 | 4.32M |
| 2026-08-20 | CNY 10.60 | +1.73% | CNY 10.36 | CNY 10.72 | CNY 10.36 | 6.22M |
| 2026-08-19 | CNY 10.42 | -3.43% | CNY 10.72 | CNY 10.81 | CNY 10.36 | 9.55M |
| 2026-08-18 | CNY 10.79 | -1.28% | CNY 10.83 | CNY 10.97 | CNY 10.71 | 7.19M |
| 2026-08-17 | CNY 10.93 | -1.89% | CNY 11.11 | CNY 11.11 | CNY 10.65 | 11.78M |
| 2026-08-14 | CNY 11.14 | +1.55% | CNY 10.93 | CNY 11.27 | CNY 10.78 | 11.29M |
| 2026-08-13 | CNY 10.97 | -0.27% | CNY 11.01 | CNY 11.24 | CNY 10.93 | 9.35M |
| 2026-08-12 | CNY 11.00 | +1.95% | CNY 10.90 | CNY 11.10 | CNY 10.76 | 9.06M |
| 2026-08-11 | CNY 10.79 | +0.37% | CNY 10.71 | CNY 10.93 | CNY 10.62 | 5.43M |
| 2026-08-10 | CNY 10.75 | +0.37% | CNY 10.72 | CNY 10.83 | CNY 10.55 | 6.83M |
| 2026-08-07 | CNY 10.71 | -1.29% | CNY 10.80 | CNY 10.85 | CNY 10.48 | 7.53M |
| 2026-08-06 | CNY 10.85 | -1.90% | CNY 11.00 | CNY 11.22 | CNY 10.78 | 6.74M |
| 2026-08-05 | CNY 11.06 | -0.63% | CNY 11.13 | CNY 11.24 | CNY 11.02 | 5.77M |
| 2026-08-04 | CNY 11.13 | +0.54% | CNY 11.04 | CNY 11.19 | CNY 11.00 | 5.27M |
| 2026-08-03 | CNY 11.07 | +1.47% | CNY 10.87 | CNY 11.08 | CNY 10.82 | 6.17M |
| 2026-07-31 | CNY 10.91 | +2.83% | CNY 10.61 | CNY 11.04 | CNY 10.51 | 8.81M |
| 2026-07-30 | CNY 10.61 | +1.05% | CNY 10.50 | CNY 10.82 | CNY 10.42 | 7.79M |
| 2026-07-29 | CNY 10.50 | +2.74% | CNY 10.28 | CNY 10.53 | CNY 10.21 | 7.26M |
| 2026-07-28 | CNY 10.22 | +0.89% | CNY 10.04 | CNY 10.32 | CNY 10.01 | 4.66M |
| 2026-07-27 | CNY 10.13 | +3.68% | CNY 9.80 | CNY 10.15 | CNY 9.71 | 5.28M |
| 2026-07-24 | CNY 9.77 | -3.27% | CNY 10.03 | CNY 10.05 | CNY 9.77 | 4.89M |
| 2026-07-23 | CNY 10.10 | +0.20% | CNY 10.03 | CNY 10.12 | CNY 9.95 | 5.06M |
| 2026-07-22 | CNY 10.08 | -2.14% | CNY 10.25 | CNY 10.25 | CNY 10.00 | 6.72M |
| 2026-07-21 | CNY 10.30 | +0.78% | CNY 10.11 | CNY 10.40 | CNY 10.08 | 8.26M |
| 2026-07-20 | CNY 10.22 | +2.20% | CNY 10.20 | CNY 10.33 | CNY 9.99 | 9.57M |
| 2026-07-17 | CNY 10.00 | -3.19% | CNY 10.31 | CNY 10.55 | CNY 9.97 | 8.66M |
| 2026-07-16 | CNY 10.33 | +1.08% | CNY 10.20 | CNY 10.45 | CNY 10.09 | 7.13M |
| 2026-07-15 | CNY 10.22 | +1.49% | CNY 10.03 | CNY 10.33 | CNY 9.99 | 6.56M |
| 2026-07-14 | CNY 10.07 | +1.21% | CNY 9.96 | CNY 10.10 | CNY 9.82 | 6.44M |
| 2026-07-13 | CNY 9.95 | -4.88% | CNY 10.47 | CNY 10.55 | CNY 9.95 | 9.50M |
| 2026-07-10 | CNY 10.46 | +2.95% | CNY 10.14 | CNY 10.59 | CNY 10.02 | 10.12M |
| 2026-07-09 | CNY 10.16 | +0.69% | CNY 10.01 | CNY 10.27 | CNY 9.95 | 7.24M |
| 2026-07-08 | CNY 10.09 | +1.82% | CNY 9.82 | CNY 10.23 | CNY 9.79 | 6.03M |
| 2026-07-07 | CNY 9.91 | -2.46% | CNY 10.17 | CNY 10.19 | CNY 9.85 | 5.51M |
| 2026-07-06 | CNY 10.16 | +0.10% | CNY 10.09 | CNY 10.25 | CNY 10.03 | 5.06M |
| 2026-07-03 | CNY 10.15 | +1.30% | CNY 10.02 | CNY 10.30 | CNY 9.91 | 6.26M |
| 2026-07-02 | CNY 10.02 | +1.21% | CNY 9.88 | CNY 10.27 | CNY 9.85 | 7.63M |
| 2026-07-01 | CNY 9.90 | +2.38% | CNY 9.68 | CNY 10.12 | CNY 9.57 | 6.14M |
| 2026-06-30 | CNY 9.67 | -1.53% | CNY 9.82 | CNY 9.93 | CNY 9.58 | 6.42M |
| 2026-06-29 | CNY 9.82 | +0.31% | CNY 9.79 | CNY 9.93 | CNY 9.58 | 6.24M |
| 2026-06-26 | CNY 9.79 | -2.78% | CNY 10.01 | CNY 10.06 | CNY 9.70 | 7.34M |
| 2026-06-25 | CNY 10.07 | -2.42% | CNY 10.21 | CNY 10.35 | CNY 10.00 | 6.61M |
| 2026-06-24 | CNY 10.32 | -2.18% | CNY 10.59 | CNY 10.65 | CNY 10.15 | 6.18M |
| 2026-06-23 | CNY 10.55 | -1.86% | CNY 10.67 | CNY 10.85 | CNY 10.50 | 6.28M |
| 2026-06-22 | CNY 10.75 | +1.90% | CNY 10.55 | CNY 10.75 | CNY 10.28 | 7.25M |
| 2026-06-18 | CNY 10.55 | +0.48% | CNY 10.38 | CNY 10.65 | CNY 10.36 | 5.88M |
| 2026-06-17 | CNY 10.50 | -2.14% | CNY 10.72 | CNY 10.75 | CNY 10.46 | 4.88M |
| 2026-06-16 | CNY 10.73 | +0.37% | CNY 10.67 | CNY 10.77 | CNY 10.46 | 5.64M |
| 2026-06-15 | CNY 10.69 | +0.85% | CNY 10.67 | CNY 10.90 | CNY 10.59 | 6.66M |
| 2026-06-12 | CNY 10.60 | +0.86% | CNY 10.55 | CNY 10.67 | CNY 10.44 | 7.60M |
| 2026-06-11 | CNY 10.51 | -5.57% | CNY 11.08 | CNY 11.15 | CNY 10.48 | 12.54M |
| 2026-06-10 | CNY 11.13 | +0.09% | CNY 11.05 | CNY 11.60 | CNY 11.02 | 8.96M |
| 2026-06-09 | CNY 11.12 | +0.63% | CNY 11.08 | CNY 11.16 | CNY 10.84 | 6.75M |
| 2026-06-08 | CNY 11.05 | -0.72% | CNY 11.00 | CNY 11.25 | CNY 10.90 | 8.15M |
| 2026-06-05 | CNY 11.13 | -0.18% | CNY 11.13 | CNY 11.34 | CNY 10.88 | 7.73M |
| 2026-06-04 | CNY 11.15 | -3.96% | CNY 11.41 | CNY 11.57 | CNY 11.06 | 9.01M |
| 2026-06-03 | CNY 11.61 | -0.26% | CNY 11.56 | CNY 11.80 | CNY 11.35 | 8.36M |
| 2026-06-02 | CNY 11.64 | -3.00% | CNY 11.97 | CNY 12.03 | CNY 11.58 | 9.86M |
| 2026-06-01 | CNY 12.00 | +3.54% | CNY 11.60 | CNY 12.24 | CNY 11.60 | 14.45M |
| 2026-05-29 | CNY 11.59 | -0.69% | CNY 11.77 | CNY 12.04 | CNY 11.54 | 11.75M |
| 2026-05-28 | CNY 11.67 | -1.77% | CNY 11.67 | CNY 11.85 | CNY 11.31 | 16.33M |
| 2026-05-27 | CNY 11.88 | -0.83% | CNY 12.16 | CNY 12.55 | CNY 11.76 | 17.97M |
| 2026-05-26 | CNY 11.98 | -1.72% | CNY 12.18 | CNY 12.38 | CNY 11.80 | 14.64M |