Guangdong South New Media Co.,Ltd. - 300770.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	40.83	42.85	42.85	43.95	40.7	16.97M
August 15, 2025	40.14	40.42	40.42	40.44	39.98	3.36M
August 14, 2025	40.65	40.26	40.26	40.83	40.16	4.4M
August 13, 2025	40.4	40.51	40.51	40.65	40.36	3.33M
August 12, 2025	40.64	40.4	40.4	40.85	40.29	5.44M
August 11, 2025	40.75	40.61	40.61	41.05	40.55	6.69M
August 08, 2025	41.09	40.81	40.81	41.22	40.63	3.5M
August 07, 2025	41.3	41.22	41.22	41.59	41.19	2.73M
August 06, 2025	41.49	41.41	41.41	41.59	41.12	3.17M
August 05, 2025	41.07	41.51	41.51	41.56	41.01	3.83M
August 04, 2025	40.96	40.99	40.99	41.08	40.7	2.38M
August 01, 2025	41.04	41.08	41.08	41.35	40.67	3.21M
July 31, 2025	41.27	41.05	41.05	41.43	40.75	4.99M
July 30, 2025	40.43	41.54	41.54	41.99	40.28	7.35M
July 29, 2025	40.4	40.43	40.43	40.6	40.05	3.38M
July 28, 2025	40.8	40.45	40.45	40.89	40.15	6.37M
July 25, 2025	40.95	41.52	41.52	41.8	40.85	5.52M
July 24, 2025	40.65	40.87	40.87	40.93	40.58	2.98M
July 23, 2025	40.95	40.68	40.68	41.14	40.63	2.76M
July 22, 2025	40.85	40.92	40.92	41.05	40.52	2.66M
July 21, 2025	40.78	40.83	40.83	41.14	40.6	3.04M
July 18, 2025	40.75	40.79	40.79	40.93	40.57	2.15M
July 17, 2025	40.5	40.64	40.64	40.84	40.41	2.32M
July 16, 2025	40.55	40.5	40.5	40.96	40.41	2.71M
July 15, 2025	40.89	40.55	40.55	41.04	40.19	2.59M
July 14, 2025	41.03	40.88	40.88	41.1	40.7	2.2M
July 11, 2025	40.88	40.97	40.97	41.18	40.69	2.82M
July 10, 2025	41.1	40.98	40.98	41.37	40.73	2.56M
July 09, 2025	40.82	41.15	41.15	41.54	40.6	3.9M
July 08, 2025	40.77	40.85	40.85	41.36	40.7	3.52M
July 07, 2025	40.1	40.93	40.93	41.48	40.1	5.5M
July 04, 2025	40.11	40.15	40.15	40.61	39.85	3.48M
July 03, 2025	39.66	39.96	39.96	40.06	39.61	2.04M
July 02, 2025	39.8	39.66	39.66	40.09	39.42	2.54M
July 01, 2025	40.07	40	40	40.09	39.63	2.11M
June 30, 2025	39.62	39.99	39.99	40.3	39.53	2.9M
June 27, 2025	39.8	39.62	39.62	39.98	39.61	2.37M
June 26, 2025	40.1	39.7	39.7	40.15	39.61	2.66M
June 25, 2025	39.96	40.15	40.15	40.19	39.6	3.62M
June 24, 2025	39.25	39.96	39.96	40.13	39.25	3.8M
June 23, 2025	39.05	39.18	39.18	39.5	38.96	2.75M
June 20, 2025	39.71	39.21	39.21	39.96	39.12	2.84M
June 19, 2025	40	39.77	39.77	40.1	39.5	3.3M
June 18, 2025	40	40.09	40.09	40.36	39.6	3.25M
June 17, 2025	40.91	40.27	40.27	41	40.04	4.42M
June 16, 2025	41.02	41.01	41.01	41.62	40.77	4.32M
June 13, 2025	42.11	41.02	41.02	42.55	41	6.17M
June 12, 2025	42.47	42.56	42.56	43.34	42.1	6.64M
June 11, 2025	43.6	42.74	42.74	44.1	42.2	9.2M
June 10, 2025	41.18	42.97	42.97	44.3	40.96	13.62M
June 09, 2025	40.69	40.99	40.99	41.65	40.47	4.26M
June 06, 2025	40.78	40.46	40.46	40.93	40.09	3.58M
June 05, 2025	41.03	41.28	40.52	41.7	40.7	4.63M
June 04, 2025	41.5	41.42	40.66	42.13	40.94	6.01M
June 03, 2025	40.6	41.12	40.36	42.84	40.6	9.8M
May 30, 2025	39.54	40.3	39.56	40.45	39.32	3.75M
May 29, 2025	39.1	39.59	38.86	39.66	39.03	1.78M
May 28, 2025	38.96	39.16	38.44	39.32	38.92	1.15M
May 27, 2025	39.17	38.97	38.25	39.24	38.77	1.09M
May 26, 2025	38.88	39.17	38.45	39.36	38.76	1.16M

Guangdong South New Media Co.,Ltd. (300770.SZ) SHZ