Guangdong Jinma Entertainment Corporation Limited - 300756.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	53.8	54.09	54.09	54.65	53.54	2.2M
January 14, 2026	54.77	53.71	53.71	54.89	52.65	4.21M
January 13, 2026	55.91	54.81	54.81	56.7	54.59	3.5M
January 12, 2026	55	55.86	55.86	56.88	54.06	5.4M
January 09, 2026	55.3	54.76	54.76	55.44	53.8	3.77M
January 08, 2026	54.7	54.9	54.9	55.08	52.71	5.17M
January 07, 2026	57.07	54.7	54.7	57.14	54.43	4.3M
January 06, 2026	56.77	57.06	57.06	58.28	56.5	4.07M
January 05, 2026	56.89	56.54	56.54	57.89	56.5	3.01M
December 31, 2025	59.57	56.88	56.88	59.57	56.78	3.05M
December 30, 2025	59.3	58.84	58.84	59.63	58.39	2.07M
December 29, 2025	58.28	59.35	59.35	59.38	58	3.07M
December 26, 2025	61.74	57.7	57.7	61.82	56.91	5.38M
December 25, 2025	58.34	61.3	61.3	61.98	57.86	4.8M
December 24, 2025	56.4	58.4	58.4	59.69	56	4.29M
December 23, 2025	57.87	56.4	56.4	57.89	56.04	3M
December 22, 2025	56.04	57.66	57.66	58.7	56.04	3.56M
December 19, 2025	55.12	56.51	56.51	56.51	54.56	2.3M
December 18, 2025	56.38	55.12	55.12	56.88	55.12	3M
December 17, 2025	56.34	56.04	56.04	56.5	54.91	2.53M
December 16, 2025	55.4	55.65	55.65	55.98	54	2.95M
December 15, 2025	54.71	54.99	54.99	56	54.36	2.37M
December 12, 2025	56.33	54.79	54.79	56.33	54.2	2.61M
December 11, 2025	56.6	56.11	56.11	57.88	56	2.11M
December 10, 2025	56.52	56.82	56.82	57.05	55.66	3.24M
December 09, 2025	55.24	56.99	56.99	57.85	54.81	3.75M
December 08, 2025	54.02	55.09	55.09	55.6	54.02	2.56M
December 05, 2025	52.99	53.72	53.72	53.88	52.61	1.78M
December 04, 2025	60.89	53.4	53.4	60.89	53.25	2.2M
December 03, 2025	54.17	54.12	54.12	55.16	53.6	3.16M
December 02, 2025	56.04	54.1	54.1	56.48	53.7	4.42M
December 01, 2025	59.53	56.55	56.55	59.99	56.08	6.06M
November 28, 2025	60.89	59.24	59.24	63.92	58.5	7.93M
November 27, 2025	57.62	60.89	60.89	62.5	57.62	8.04M
November 26, 2025	57.79	57.68	57.68	58.87	56.64	4.19M
November 25, 2025	54.85	57.21	57.21	57.5	54.8	4.37M
November 24, 2025	53	54.29	54.29	55.26	52.95	3.58M
November 21, 2025	55.15	52.45	52.45	55.75	51.69	3.81M
November 20, 2025	57.17	55.77	55.77	58.98	55.56	4.4M
November 19, 2025	57.18	56.65	56.65	57.18	55.2	2.83M
November 18, 2025	56.98	56.01	56.01	57.38	54.7	2.65M
November 17, 2025	56.6	56.12	56.12	57.48	54.81	3.13M
November 14, 2025	55.96	56.6	56.6	57.56	55.3	2.88M
November 13, 2025	55.19	55.97	55.97	56.39	53.43	4.11M
November 12, 2025	54.07	53.7	53.7	54.47	52.43	4.74M
November 11, 2025	55.72	54.05	54.05	56.38	53.62	2.72M
November 10, 2025	55.1	55.72	55.72	57.74	55.01	3.47M
November 07, 2025	55.19	55.19	55.19	55.62	54.24	2.11M
November 06, 2025	55.8	55.22	55.22	56.39	54.6	2.25M
November 05, 2025	56.11	55.85	55.85	56.99	55.16	2.75M
November 04, 2025	55.35	56.79	56.79	57.6	55.11	3.78M
November 03, 2025	56	55.33	55.33	56	53.87	3.35M
October 31, 2025	55.2	55.3	55.3	56.71	54	4.28M
October 30, 2025	59.35	55.28	55.28	59.39	53.23	6.97M
October 29, 2025	55.1	59.27	59.27	59.35	55.1	4.46M
October 28, 2025	59.18	57.38	57.38	60.18	57	5.4M
October 27, 2025	55.41	59.09	59.09	59.25	55.41	6.42M
October 24, 2025	55.1	55.4	55.4	56.43	54.73	3.96M
October 23, 2025	54.28	55.03	55.03	55.15	52.5	4.61M
October 22, 2025	53.1	54.52	54.52	55.77	53.1	6.61M

Guangdong Jinma Entertainment Corporation Limited (300756.SZ) SHZ