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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	39.57	39.9	39.9	41.2	38.35	18.01M
November 18, 2025	38	39.28	39.28	40.7	37.53	18.45M
November 17, 2025	36	37.71	37.71	38.16	35.78	7.59M
November 14, 2025	37.4	36.36	36.36	37.86	36.36	6.72M
November 13, 2025	35.63	38.69	38.69	38.84	35.17	7.02M
November 12, 2025	35.88	35.82	35.82	36.75	35.5	2.54M
November 11, 2025	36.56	35.88	35.88	36.57	35.72	2.77M
November 10, 2025	35.68	36.55	36.55	37	35.68	3.96M
November 07, 2025	36.3	35.68	35.68	36.48	35.68	2.99M
November 06, 2025	36.98	36.49	36.49	37.06	36.23	2.62M
November 05, 2025	36.25	36.85	36.85	37.21	35.74	5.11M
November 04, 2025	35.08	36.78	36.78	37.12	35.08	3.59M
November 03, 2025	36.99	37.19	37.19	37.57	36.62	5.6M
October 31, 2025	35.08	37.07	37.07	37.3	34.8	7.42M
October 30, 2025	36.75	35.23	35.23	36.77	35.23	5.09M
October 29, 2025	37.11	36.7	36.7	37.42	36.09	4.93M
October 28, 2025	38.21	37.84	37.84	38.29	37.73	2.61M

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