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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	46.97	46.65	46.65	47.84	46.54	7.03M
February 12, 2026	47.66	47.17	47.17	48.19	46.93	8.14M
February 11, 2026	48.96	48.11	48.11	49.51	47.83	12.57M
February 10, 2026	46.89	49.76	49.76	51.45	46.86	22.06M
February 09, 2026	45.24	46.49	46.49	46.65	45.16	7.64M
February 06, 2026	45.2	44.57	44.57	45.3	44.4	4.52M
February 05, 2026	44.75	45.45	45.45	45.97	44.58	4.62M
February 04, 2026	45.6	44.93	44.93	45.81	44.52	5.05M
February 03, 2026	45.46	45.88	45.88	45.97	45.17	4.12M
February 02, 2026	45.92	45	45	46.6	44.99	6.14M
January 30, 2026	45.57	45.83	45.83	46.4	45.33	6.15M
January 29, 2026	44.43	45.94	45.94	46.46	44.11	8.64M
January 28, 2026	45	44.5	44.5	45.2	44.45	4.06M
January 27, 2026	45.25	45.15	45.15	45.49	44.67	3.35M
January 26, 2026	46.14	45.28	45.28	46.17	44.83	5.23M
January 23, 2026	45.5	46	46	46.14	45.36	5.11M
January 22, 2026	45.5	45.48	45.48	45.68	45.13	3.36M
January 21, 2026	45.2	45.2	45.2	45.71	45.02	3.84M
January 20, 2026	45.69	45.55	45.55	45.95	45.09	4M
January 19, 2026	45.77	45.4	45.4	46.17	45.26	4.9M
January 16, 2026	47.53	45.77	45.77	47.53	45.71	7.34M
January 15, 2026	47.67	47.58	47.58	48.28	47.12	7.39M
January 14, 2026	46.22	48.14	48.14	49.03	46.22	15.76M
January 13, 2026	47.37	46.15	46.15	47.65	46.01	9.44M
January 12, 2026	45.13	47.38	47.38	47.46	44.8	13.7M
January 09, 2026	43.13	44.38	44.38	44.44	43.13	5.87M
January 08, 2026	42.86	43.1	43.1	43.64	42.83	2.87M
January 07, 2026	43.34	42.9	42.9	43.66	42.9	3.06M
January 06, 2026	43.18	43.35	43.35	43.6	42.95	3.69M
January 05, 2026	42.6	43.17	43.17	43.19	42.3	4.23M
December 31, 2025	42.61	42.41	42.41	42.75	42.22	2.73M
December 30, 2025	43.76	43.77	42.67	44.15	43.55	3.04M
December 29, 2025	43.91	43.68	42.58	44.06	43.58	2.49M
December 26, 2025	43.63	43.97	42.86	44.21	43.08	3.3M
December 25, 2025	43.27	43.56	43.56	43.89	43	2.09M
December 24, 2025	42.66	43.05	43.05	43.23	42.66	1.54M
December 23, 2025	43.05	42.75	42.75	43.05	42.66	1.49M
December 22, 2025	43.09	43.07	43.07	43.36	42.95	1.82M
December 19, 2025	42.82	42.99	42.99	43.13	42.7	1.65M
December 18, 2025	42.55	42.8	42.8	42.98	42.5	1.61M
December 17, 2025	42.08	42.71	42.71	42.98	41.95	1.99M
December 16, 2025	42.46	42.09	42.09	42.46	41.93	1.78M
December 15, 2025	42.68	42.43	42.43	42.99	42.41	2M
December 12, 2025	42.86	42.72	42.72	43.25	42.7	2.99M
December 11, 2025	43.18	42.84	42.84	43.3	42.82	1.43M
December 10, 2025	43.51	43.11	43.11	43.52	42.9	2.04M
December 09, 2025	43.44	43.43	43.43	44.1	43.2	2.78M
December 08, 2025	43.18	43.4	43.4	43.51	43.08	2.6M
December 05, 2025	42.82	43.01	43.01	43.45	42.6	3.23M
December 04, 2025	43.82	42.9	42.9	43.85	42.81	3.43M
December 03, 2025	42.28	42.15	42.15	42.52	41.99	2.08M
December 02, 2025	43.24	42.38	42.38	43.24	42.24	3.19M
December 01, 2025	43.8	43.25	43.25	43.85	42.7	3.1M
November 28, 2025	43.82	43.8	43.8	44.09	43.55	1.99M
November 27, 2025	43.77	43.81	43.81	44.1	43.7	1.51M
November 26, 2025	43.77	43.82	43.82	44.22	43.62	1.75M
November 25, 2025	43.82	43.8	43.8	44.51	43.73	3.35M
November 24, 2025	42.95	43.94	43.94	44.12	42.82	3.82M
November 21, 2025	43.05	42.89	42.89	43.58	42.52	3.32M
November 20, 2025	43.62	43.26	43.26	43.79	43.19	2.06M

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