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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	43.79	43.45	43.45	44.03	43.22	2.63M
November 18, 2025	43.99	43.8	43.8	44.34	43.5	3.08M
November 17, 2025	44.18	44.31	44.31	44.44	43.85	3.12M
November 14, 2025	45.71	44.19	44.19	45.74	44.19	5.6M
November 13, 2025	47.72	45.86	45.86	47.72	45.41	3.07M
November 12, 2025	45.76	45.65	45.65	46.2	45.11	3.82M
November 11, 2025	46.16	45.76	45.76	46.29	45.57	4.3M
November 10, 2025	46.59	46	46	46.65	45.78	5.67M
November 07, 2025	47.72	46.8	46.8	47.8	46.8	6.25M
November 06, 2025	47.92	47.77	47.77	48.26	47.16	6.67M
November 05, 2025	48	48.06	48.06	48.96	47.15	8.59M
November 04, 2025	48.31	48.96	48.96	49.97	48.03	10.15M
November 03, 2025	48.88	48.79	48.79	49.27	47.51	9.78M
October 31, 2025	46.7	48.31	48.31	48.56	46.7	9.7M
October 30, 2025	47	46.9	46.9	48.15	46.41	6.66M
October 29, 2025	48.1	48.15	48.15	48.53	47.02	7.06M
October 28, 2025	46.83	48.38	48.38	49.5	46.64	9.73M
October 27, 2025	47.5	47.05	47.05	47.85	46.55	8.68M
October 24, 2025	47	47.97	47.97	48.58	46.22	7.36M
October 23, 2025	46.47	47.79	46.79	47.79	46.02	5.1M
October 22, 2025	47.68	46.67	45.69	47.74	46.42	3.82M
October 21, 2025	46.95	47.73	46.73	47.89	46.55	4.54M
October 20, 2025	46.58	46.75	46.75	47.36	46.3	3.61M

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