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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	46.66	45.81	45.81	47.1	45.59	3.89M
October 16, 2025	46.28	46.9	46.9	47.98	45.59	4.81M
October 15, 2025	45.59	46.28	46.28	46.34	45.45	3.32M
October 14, 2025	46.35	45.63	45.63	46.7	45.35	4.25M
October 13, 2025	45.81	46.37	46.37	47.14	45.7	4.53M
October 10, 2025	46.98	47.58	47.58	48.38	46.76	5.03M
October 09, 2025	47.65	47.18	47.18	47.78	46.86	4.18M
September 30, 2025	47.15	47.6	47.6	47.87	46.88	3.98M
September 29, 2025	46.09	47.14	47.14	47.62	45.78	4.65M
September 26, 2025	47.64	46.1	46.1	47.64	46	4.88M
September 25, 2025	46.72	47.68	47.68	47.97	46.44	5.4M
September 24, 2025	45	46.7	46.7	46.82	44.72	4.8M
September 23, 2025	45.69	44.97	44.97	45.89	44.29	3.84M
September 22, 2025	46.03	45.59	45.59	46.4	45.17	3.56M
September 19, 2025	45.51	46.11	46.11	46.48	45.5	4.01M
September 18, 2025	46.31	45.68	45.68	46.89	45.16	5.53M
September 17, 2025	46.56	46.48	46.48	47.24	46.1	5.07M
September 16, 2025	48.1	46.73	46.73	48.15	46.55	6.22M
September 15, 2025	47.16	47.98	47.98	48.43	46.55	7.8M
September 12, 2025	47	47.15	47.15	47.45	46.58	5.82M
September 11, 2025	47.02	47.23	47.23	47.29	46.26	6.85M
September 10, 2025	46.2	47.4	47.4	48.48	45.77	10.32M
September 09, 2025	45.4	46.2	46.2	46.33	45.12	7.26M
September 08, 2025	45.4	45.59	45.59	46.18	45.11	7.03M
September 05, 2025	44.08	45.01	45.01	45.05	43.85	5.91M
September 04, 2025	44.3	44.08	44.08	44.65	43.34	5.12M
September 03, 2025	44.8	44.36	44.36	45.68	43.98	5.69M
September 02, 2025	45.88	44.71	44.71	45.93	44.32	8.39M
September 01, 2025	46.85	45.92	45.92	46.97	45.6	11.47M
August 29, 2025	46.1	47.2	47.2	47.32	45.61	13.29M
August 28, 2025	46.59	46.3	46.3	48.12	45.21	17.67M
August 27, 2025	46.02	47.68	47.68	51.11	46.02	27.13M
August 26, 2025	42.55	43.05	43.05	43.32	42.54	4.07M
August 25, 2025	43.33	42.76	42.76	43.4	42.5	4.75M
August 22, 2025	42.5	42.69	42.69	42.8	42.34	3.99M
August 21, 2025	42.3	42.49	42.49	43.05	42.25	4.45M
August 20, 2025	42.04	42.45	42.45	42.45	41.66	4.82M
August 19, 2025	42.9	42.05	42.05	43.11	41.91	7.77M
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

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