Guangdong Insight Brand Marketing Group Co.,Ltd. - 300781.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	40.2	40.48	40.48	41.6	40.2	5.86M
September 29, 2025	39.51	39.27	39.27	39.66	38.57	3.64M
September 26, 2025	40.73	39.66	39.66	40.98	39.65	5.83M
September 25, 2025	40.62	41.22	41.22	42.48	40.45	8.04M
September 24, 2025	40	40.65	40.65	40.8	39.31	3.66M
September 23, 2025	40.9	39.8	39.8	40.9	39.01	4.26M
September 22, 2025	40.92	40.91	40.91	41.16	40.01	4.13M
September 19, 2025	41.4	41.33	41.33	42.15	41.1	5.8M
September 18, 2025	41.02	40.71	40.71	41.67	40.28	5.91M
September 17, 2025	41.55	41.38	41.38	41.59	40.9	3.79M
September 16, 2025	41.15	41.69	41.69	42.32	41.15	4.94M
September 15, 2025	41.26	41.03	41.03	41.54	40.9	3.87M
September 12, 2025	41.54	41.65	41.65	42	41.18	5.25M
September 11, 2025	41.15	41.62	41.62	41.69	40.48	5.84M
September 10, 2025	40.7	41.38	41.38	41.86	40.4	6.53M
September 09, 2025	41.46	40.2	40.2	41.69	39.91	4.25M
September 08, 2025	40.77	41.22	41.22	41.46	40.4	4.11M
September 05, 2025	40.2	40.77	40.77	40.78	39.4	4.38M
September 04, 2025	41.5	39.8	39.8	41.85	39.18	6.9M
September 03, 2025	44.03	41.78	41.78	44.23	41.7	8.9M
September 02, 2025	44.01	44.47	44.47	45.93	43.7	14.77M
September 01, 2025	43.3	43.44	43.44	43.71	42.82	5.98M
August 29, 2025	43.05	42.75	42.75	43.71	42.58	6.43M
August 28, 2025	43.2	43	43	43.75	41.47	10.39M
August 27, 2025	44.99	43.98	43.98	46.13	43.95	11.96M
August 26, 2025	45.02	45.52	45.52	46.66	44.6	16.62M
August 25, 2025	43.9	45.51	45.51	46.27	43.82	19.45M
August 22, 2025	42.94	44.15	44.15	44.78	42.78	13.07M
August 21, 2025	43.2	42.72	42.72	43.36	42.4	6.17M
August 20, 2025	43.35	43.23	43.23	43.6	42.5	7.68M
August 19, 2025	44.44	43.77	43.77	44.5	43.31	10.62M
August 18, 2025	42.66	44.65	44.65	44.67	42.66	16.91M
August 15, 2025	41.36	42.3	42.3	42.3	41.12	6.01M
August 14, 2025	42.4	41.63	41.63	42.75	41.58	8.45M
August 13, 2025	42.23	42.15	42.15	42.65	41.9	8.55M
August 12, 2025	43.08	42.4	42.4	43.08	42.21	7.63M
August 11, 2025	42.4	43.25	43.25	43.26	42.16	8.92M
August 08, 2025	44.5	42.25	42.25	44.5	42.25	18.33M
August 07, 2025	46.75	46.11	46.11	47.98	45.6	17.5M
August 06, 2025	45.44	46.54	46.54	46.77	44.64	17M
August 05, 2025	45.42	45.91	45.91	46.2	44.22	17.46M
August 04, 2025	46	46.33	46.33	47.33	45.01	15.32M
August 01, 2025	47.5	46.63	46.63	47.95	44.41	23.16M
July 31, 2025	46.18	47.49	47.49	48.87	45.05	29.45M
July 30, 2025	45.66	45.8	45.8	49.19	44.2	27.85M
July 29, 2025	43.62	45.7	45.7	47.59	42.72	29.51M
July 28, 2025	44.88	43.59	43.59	44.88	42.34	27.68M
July 25, 2025	37.7	44.95	44.95	44.95	37.65	31.14M
July 24, 2025	37.12	37.46	37.46	37.46	36.88	4.4M
July 23, 2025	37.05	37.12	37.12	37.65	37.05	3.84M
July 22, 2025	37.81	37.36	37.36	37.98	37	5.85M
July 21, 2025	38.6	37.78	37.78	38.75	37.6	8.15M
July 18, 2025	39.45	39.22	39.22	39.96	38.4	10.73M
July 17, 2025	37.97	38.9	38.9	39.58	37.97	10.53M
July 16, 2025	38.28	37.74	37.74	38.81	37.5	8.37M
July 15, 2025	36.94	38	38	38.05	36.51	8.89M
July 14, 2025	36.38	37.21	37.21	38.25	36.23	7.57M
July 11, 2025	54.43	54.61	54.61	54.8	53.73	3.31M
July 10, 2025	54.18	54.88	54.88	55.25	53.91	5.56M
July 09, 2025	52.2	54.18	54.18	56	52.01	8M

Guangdong Insight Brand Marketing Group Co.,Ltd. (300781.SZ) SHZ