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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	48.15	46.39	46.39	49.15	46.28	11.06M
February 12, 2026	48	47.82	47.82	49.75	47	15.53M
February 11, 2026	49.01	48.51	48.51	50.14	47.9	17.12M
February 10, 2026	49.35	50.09	50.09	53.22	47.54	27.7M
February 09, 2026	48.17	49.31	49.31	49.99	47.41	21.08M
February 06, 2026	46.6	46.12	46.12	47.67	44.94	14.01M
February 05, 2026	46.5	48	48	48.96	46.5	13.25M
February 04, 2026	51.55	48.84	48.84	51.74	47.7	25.19M
February 03, 2026	41.66	53.9	53.9	54.55	41.66	28.36M
February 02, 2026	52	52.02	52.02	56.5	51.57	31.11M
January 30, 2026	55.33	54.67	54.67	58.06	52.25	44.78M
January 29, 2026	44.05	54.18	54.18	54.18	44.03	34.86M
January 28, 2026	45.34	45.15	45.15	47.88	45	22.01M
January 27, 2026	44.16	46.99	46.99	46.99	42.01	27.69M
January 26, 2026	42.98	44.16	44.16	44.32	40.56	18.86M
January 23, 2026	41.66	42.78	42.78	43.37	41.14	17.51M
January 22, 2026	41.97	41.62	41.62	42.74	41.33	10.89M
January 21, 2026	40.94	41.76	41.76	42.49	40.8	11.14M
January 20, 2026	42.14	41.4	41.4	42.76	40.8	14.6M
January 19, 2026	41.1	41	41	42.19	40.8	10.83M
January 16, 2026	45.29	41.89	41.89	45.5	41.42	18.6M
January 15, 2026	47	44.9	44.9	47.61	44.2	25.79M
January 14, 2026	46.33	50.88	50.88	54.8	46.33	38.85M
January 13, 2026	49	47.68	47.68	55	45.82	38.36M
January 12, 2026	43.1	47.1	47.1	49.36	42.27	33.7M
January 09, 2026	36.61	41.17	41.17	41.89	36.61	24.31M
January 08, 2026	36.7	37.17	37.17	37.69	35.6	11.24M
January 07, 2026	36.3	36.51	36.51	37.73	35.98	10.28M
January 06, 2026	36.26	36.13	36.13	36.31	35.57	10.19M
January 05, 2026	34.78	36.95	36.95	37.91	34.5	14.85M
December 31, 2025	33.11	34.78	34.78	36	33.06	11.29M
December 30, 2025	32.9	33.13	33.13	33.8	32.9	4.25M
December 29, 2025	33.29	32.83	32.83	33.29	32.73	2.61M
December 26, 2025	33.04	33.06	33.06	33.25	32.61	3.11M
December 25, 2025	32.73	33.08	33.08	33.33	32.73	3.26M
December 24, 2025	32.06	32.56	32.56	32.74	32	2.23M
December 23, 2025	32.45	32.24	32.24	32.81	32	2.33M
December 22, 2025	32.6	32.7	32.7	32.89	32.4	2.38M
December 19, 2025	32.19	32.63	32.63	33.1	32.03	3.16M
December 18, 2025	32.28	32.06	32.06	32.79	31.97	3.14M
December 17, 2025	32.1	32.3	32.3	32.33	31.34	3.44M
December 16, 2025	32.85	31.96	31.96	32.92	31.91	3.47M
December 15, 2025	33.88	32.95	32.95	33.88	32.95	3.74M
December 12, 2025	34.08	34.1	34.1	34.26	33.67	2.76M
December 11, 2025	35.22	34	34	35.32	34	4.67M
December 10, 2025	35.19	35.3	35.3	35.62	35	3.47M
December 09, 2025	36	35.34	35.34	36.36	35.33	3.78M
December 08, 2025	35.6	36.09	36.09	36.27	35.45	4.09M
December 05, 2025	35.2	35.66	35.66	35.79	34.61	4.2M
December 04, 2025	35.81	35.4	35.4	36.31	35.22	5.86M
December 03, 2025	38.88	36.36	36.36	38.88	36.17	10.5M
December 02, 2025	38.56	39.21	39.21	39.5	37.68	9.77M
December 01, 2025	38.71	38.66	38.66	39.1	38.1	7.13M
November 28, 2025	39.09	38.82	38.82	39.76	38.2	8.78M
November 27, 2025	39.86	38.95	38.95	40.39	38.87	10.56M
November 26, 2025	40.55	40.28	40.28	42.19	40.01	15.53M
November 25, 2025	41.4	41.45	41.45	43.1	41	24.95M
November 24, 2025	40.6	42.29	42.29	43.97	39.55	24.45M
November 21, 2025	39	40.3	40.3	41.39	39	18.08M
November 20, 2025	39.15	38.58	38.58	39.9	38.51	9.25M

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