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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	52.6	53.05	53.05	53.28	51.39	5.14M
October 20, 2025	53.2	52.36	52.36	53.6	50.8	7.07M
October 17, 2025	57	52.9	52.9	57.42	52.58	8.47M
October 16, 2025	58.66	57.13	57.13	58.66	55.68	6.35M
October 15, 2025	58.93	58.55	58.55	60.27	55.72	7.9M
October 14, 2025	54.67	58.66	58.66	59	54.38	8.86M
October 13, 2025	50	54.93	54.93	55.54	50	7.68M
October 10, 2025	51.39	53.47	53.47	54.3	50.68	8.12M
October 09, 2025	46.62	51.4	51.4	51.46	46.1	9.01M
September 30, 2025	45.28	46.8	46.8	46.96	45.28	4.53M
September 29, 2025	44	45.23	45.23	45.28	43.78	4.84M
September 26, 2025	44.35	44.43	44.43	46.13	43.5	6.48M
September 25, 2025	42.88	44.35	44.35	45.45	42.43	6.35M
September 24, 2025	44.28	42.94	42.94	44.84	42.32	4.9M
September 23, 2025	42.36	43.2	43.2	43.31	41.17	5.78M
September 22, 2025	41	42.36	42.36	42.95	40.7	5.55M
September 19, 2025	40.3	41.29	41.29	41.82	40.03	4.34M
September 18, 2025	40.98	40.3	40.3	43.3	40.01	6.74M
September 17, 2025	41	40.98	40.98	41.14	39.58	5.72M
September 16, 2025	41.44	40.62	40.62	41.67	40.18	5.6M
September 15, 2025	39.93	41.39	41.39	41.96	39.7	7.86M
September 12, 2025	40.38	39.93	39.93	40.5	38.98	5.72M
September 11, 2025	38.85	40.09	40.09	41.77	38.51	8.63M
September 10, 2025	37.54	38.7	38.7	38.94	37.54	5.52M
September 09, 2025	39	37.5	37.5	39.29	37.25	3.93M
September 08, 2025	38.88	38.9	38.9	40.24	38.71	4.55M
September 05, 2025	36.76	38.89	38.89	38.99	35.51	6.27M
September 04, 2025	38.13	36.6	36.6	38.51	36.13	5.6M
September 03, 2025	38.21	37.8	37.8	38.79	37.51	3.38M
September 02, 2025	38.41	38.18	38.18	38.78	37.59	5.1M
September 01, 2025	36.71	38.41	38.41	38.8	36.11	6.69M
August 29, 2025	34.35	36.65	36.65	37.43	34.35	9.84M
August 28, 2025	35	34.41	34.41	35.39	33.45	5.62M
August 27, 2025	35.53	34.4	34.4	36.12	34.3	6.76M
August 26, 2025	34.97	35.53	35.53	35.75	34.51	5.26M
August 25, 2025	34.04	35.05	35.05	36.5	33.03	7.76M
August 22, 2025	32.38	33.43	33.43	33.5	32.28	4.6M
August 21, 2025	32.15	32.36	32.36	32.68	32.01	2.94M
August 20, 2025	32.26	32.15	32.15	32.51	31.81	2.55M
August 19, 2025	32.99	32.15	32.15	32.99	31.5	3.42M
August 18, 2025	32.57	32.07	32.07	33.77	31.91	5.67M
August 15, 2025	31.49	32.08	32.08	32.2	31.41	4.6M
August 14, 2025	32.05	31.68	31.68	32.52	31.17	5.41M
August 13, 2025	32.37	31.96	31.96	33	31.52	6.34M
August 12, 2025	30.58	32.64	32.64	32.8	30.56	9.4M
August 11, 2025	29	30.58	30.58	31.18	28.93	9.58M
August 08, 2025	28.75	28.89	28.89	29.18	28.6	2.91M

Guangdong Jinma Entertainment Corporation Limited (300756.SZ) SHZ