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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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