Guangzhou Jinyi Media Corporation - 002905.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.15	12.32	12.32	12.66	11.9	26.67M
February 12, 2026	12.89	12.19	12.19	12.99	12.19	33.3M
February 11, 2026	14.67	13.54	13.54	14.67	13.54	38.98M
February 10, 2026	13.54	15.04	15.04	15.04	13.33	45.26M
February 09, 2026	13.27	13.67	13.67	13.8	12.99	43.58M
February 06, 2026	13.2	13.25	13.25	13.89	12.9	53.11M
February 05, 2026	11.9	13.33	13.33	13.33	11.9	28.3M
February 04, 2026	12.55	12.12	12.12	12.89	12.02	21.26M
February 03, 2026	12.36	12.55	12.55	13	12.3	26.92M
February 02, 2026	12.39	12.28	12.28	12.95	12.26	35.97M
January 30, 2026	11.48	12.15	12.15	12.68	11.25	39.73M
January 29, 2026	11.27	11.56	11.56	11.62	11.11	14.21M
January 28, 2026	11.36	11.38	11.38	11.6	11.25	9.94M
January 27, 2026	11.31	11.42	11.42	11.46	11.13	9.29M
January 26, 2026	11.34	11.43	11.43	11.46	11.16	10.6M
January 23, 2026	11.11	11.34	11.34	11.34	11.11	8.7M
January 22, 2026	10.95	11.11	11.11	11.17	10.87	7.71M
January 21, 2026	10.92	10.92	10.92	11.07	10.77	6.16M
January 20, 2026	11	10.99	10.99	11.3	10.86	7.24M
January 19, 2026	10.86	11	11	11.07	10.79	6.5M
January 16, 2026	11.11	10.86	10.86	11.15	10.76	10.02M
January 15, 2026	11.32	11.17	11.17	11.39	11.02	11.23M
January 14, 2026	11.32	11.45	11.45	11.58	11.2	19.01M
January 13, 2026	11.57	11.41	11.41	11.83	11.28	19.81M
January 12, 2026	11.3	11.58	11.58	11.6	11.18	23.94M
January 09, 2026	11.03	11.25	11.25	11.35	10.98	18.83M
January 08, 2026	10.94	11.07	11.07	11.23	10.83	14.59M
January 07, 2026	11.03	10.94	10.94	11.07	10.8	14.53M
January 06, 2026	10.99	10.96	10.96	11.01	10.78	15.08M
January 05, 2026	11.2	10.99	10.99	11.2	10.93	15.07M
December 31, 2025	11.47	11.3	11.3	11.47	11.1	24.01M
December 30, 2025	10.48	11.62	11.62	11.62	10.46	20.17M
December 29, 2025	10.53	10.56	10.56	10.75	10.46	7.74M
December 26, 2025	10.47	10.51	10.51	10.65	10.41	5.22M
December 25, 2025	10.36	10.46	10.46	10.52	10.27	5.27M
December 24, 2025	10.25	10.36	10.36	10.39	10.24	3.14M
December 23, 2025	10.3	10.3	10.3	10.41	10.19	4.04M
December 22, 2025	10.49	10.36	10.36	10.49	10.3	5.36M
December 19, 2025	10.31	10.46	10.46	10.54	10.16	7.72M
December 18, 2025	9.95	10.35	10.35	10.55	9.95	12.38M
December 17, 2025	10	10.02	10.02	10.07	9.76	7.16M
December 16, 2025	10.29	10.05	10.05	10.44	9.92	9.69M
December 15, 2025	10.51	10.39	10.39	10.58	10.28	8.58M
December 12, 2025	10.64	10.65	10.65	10.86	10.42	12.25M
December 11, 2025	11.2	10.7	10.7	11.79	10.68	18.86M
December 10, 2025	11.12	11.15	11.15	11.57	11.01	13.34M
December 09, 2025	11.43	11.08	11.08	11.88	11.03	13.66M
December 08, 2025	10.91	11.26	11.26	11.46	10.8	13.87M
December 05, 2025	11.26	10.91	10.91	11.32	10.9	13.17M
December 04, 2025	11.22	11.26	11.26	12	11.22	18.83M
December 03, 2025	11.74	11.32	11.32	11.74	11.18	10.98M
December 02, 2025	11.82	11.63	11.63	11.9	11.42	17.62M
December 01, 2025	12	11.86	11.86	12.49	11.8	28.73M
November 28, 2025	11.22	11.87	11.87	11.98	11.19	24.9M
November 27, 2025	11.67	11.21	11.21	11.75	11.19	17.37M
November 26, 2025	11.49	11.67	11.67	12.5	11.3	26.5M
November 25, 2025	11	11.37	11.37	11.65	11	12.55M
November 24, 2025	10.72	11	11	11.13	10.64	13.81M
November 21, 2025	10.76	10.6	10.6	11.06	10.5	9.26M
November 20, 2025	11.25	10.87	10.87	11.26	10.78	8.03M

Guangzhou Jinyi Media Corporation (002905.SZ) SHZ