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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	49.48	49.89	49.89	50.18	49.2	2.51M
February 12, 2026	49.24	49.39	49.39	49.5	48.69	1.9M
February 11, 2026	49.4	49.35	49.35	50.17	48.86	2.11M
February 10, 2026	49.34	49.19	49.19	49.71	48.91	1.55M
February 09, 2026	48.9	49.33	49.33	49.98	48.8	2.42M
February 06, 2026	48.61	48.88	48.88	49.5	47.37	2.45M
February 05, 2026	48.1	48	48	48.68	47.38	2.53M
February 04, 2026	49.17	48.59	48.59	49.78	48.39	2.51M
February 03, 2026	49.57	49.39	49.39	50.57	48.9	2.68M
February 02, 2026	48.99	49.29	49.29	50.2	48.52	3.55M
January 30, 2026	48.2	49.1	49.1	49.5	47.71	3.95M
January 29, 2026	50.43	47.72	47.72	50.47	47.7	5.61M
January 28, 2026	51.37	50.91	50.91	52.46	49.53	4.39M
January 27, 2026	52.59	51.84	51.84	53.17	50.8	3.7M
January 26, 2026	53.29	52.85	52.85	54.28	52.4	3.89M
January 23, 2026	54.02	53.32	53.32	54.8	53	3.47M
January 22, 2026	52.91	54.05	54.05	54.69	52.91	2.89M
January 21, 2026	53.34	53.44	53.44	55.2	53.34	3.09M
January 20, 2026	54.93	54.16	54.16	55.68	53.73	2.8M
January 19, 2026	53.63	54.92	54.92	55.66	53.44	3.33M
January 16, 2026	53.9	53.64	53.64	54.41	53.02	2.39M
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

Guangdong Jinma Entertainment Corporation Limited (300756.SZ) SHZ