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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.43	11.15	11.15	11.5	11.08	9.66M
November 18, 2025	11.55	11.48	11.48	11.84	11.4	8.43M
November 17, 2025	11.54	11.55	11.55	11.64	11.3	11.01M
November 14, 2025	11.72	11.58	11.58	11.83	11.56	9.67M
November 13, 2025	11.66	11.75	11.75	12	11.51	11.55M
November 12, 2025	11.9	11.64	11.64	12.12	11.61	14.2M
November 11, 2025	11.6	11.85	11.85	11.96	11.46	16.55M
November 10, 2025	11.4	11.62	11.62	11.8	11.27	17.23M
November 07, 2025	11.31	11.35	11.35	11.72	11.25	16.04M
November 06, 2025	11.63	11.31	11.31	11.67	11.25	21.47M
November 05, 2025	11.14	11.72	11.72	11.94	11.12	31.06M
November 04, 2025	10.5	11.37	11.37	11.53	10.5	23.72M
November 03, 2025	10.82	11.06	11.06	11.11	10.77	11.21M
October 31, 2025	10.5	10.78	10.78	10.87	10.46	9.19M
October 30, 2025	10.68	10.56	10.56	10.77	10.54	6.25M
October 29, 2025	10.71	10.68	10.68	10.73	10.5	7.67M
October 28, 2025	10.65	10.76	10.76	10.8	10.61	6.7M
October 27, 2025	10.71	10.7	10.7	10.78	10.55	8.59M
October 24, 2025	10.69	10.61	10.61	10.73	10.54	10.68M
October 23, 2025	10.52	10.73	10.73	10.76	10.37	13.8M
October 22, 2025	10.43	10.52	10.52	10.67	10.37	8.44M
October 21, 2025	10.25	10.46	10.46	10.48	10.15	9.09M
October 20, 2025	10.18	10.29	10.29	10.29	10.07	8.81M
October 17, 2025	10.11	9.98	9.98	10.22	9.94	7.18M
October 16, 2025	10.23	10.11	10.11	10.36	10.09	7.1M
October 15, 2025	10.06	10.21	10.21	10.24	10.03	9.53M
October 14, 2025	10.19	9.99	9.99	10.28	9.94	10.13M
October 13, 2025	9.7	10.09	10.09	10.11	9.66	9.95M
October 10, 2025	10.13	10.11	10.11	10.24	10.06	12.75M
October 09, 2025	10.4	10.04	10.04	10.4	9.96	20.33M
September 30, 2025	10.69	10.6	10.6	10.75	10.51	13.23M
September 29, 2025	10.56	10.62	10.62	10.72	10.42	14.16M
September 26, 2025	10.85	10.58	10.58	10.89	10.48	20.62M
September 25, 2025	10.88	10.96	10.96	11.12	10.68	27.04M
September 24, 2025	10.99	10.9	10.9	11.35	10.81	29.49M
September 23, 2025	11.58	11.26	11.26	11.88	11.26	39.65M
September 22, 2025	12.51	12.51	12.51	12.8	12.51	20.14M
September 19, 2025	12.95	13.9	13.9	14.89	12.95	47.41M
September 18, 2025	13.68	15.44	15.44	15.44	13.62	65.86M
September 17, 2025	12.85	14.04	14.04	14.32	12.5	49.36M
September 16, 2025	12.87	13.5	13.5	14.16	12.22	53.25M
September 15, 2025	13.78	13.29	13.29	14.98	13.18	62.69M
September 12, 2025	12.95	13.72	13.72	13.72	12.69	61.42M
September 11, 2025	11.66	12.47	12.47	12.47	10.74	50.58M
September 10, 2025	10.12	11.34	11.34	11.34	10.12	18.57M
September 09, 2025	10.26	10.31	10.31	10.71	10.14	29.35M
September 08, 2025	9.78	10.25	10.25	10.51	9.72	33.57M
September 05, 2025	9.6	10.12	10.12	10.6	9.6	45.24M
September 04, 2025	11.57	10.67	10.67	11.57	10.53	53.98M

Guangzhou Jinyi Media Corporation (002905.SZ) SHZ