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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 27, 2025	38.38	38.08	38.08	38.67	37.84	2.98M
October 24, 2025	38	38.28	38.28	38.48	37.77	3.1M
October 23, 2025	37.52	38.2	38.2	38.5	36.9	3.89M
October 22, 2025	37.21	37.64	37.64	38.33	37.17	2.75M
October 21, 2025	37.21	37.37	37.37	37.4	36.85	2.12M
October 20, 2025	37.3	37.11	37.11	37.5	36.83	1.68M
October 17, 2025	37.68	36.86	36.86	38.16	36.85	2.56M
October 16, 2025	38.31	37.75	37.75	38.31	37.52	2.16M
October 15, 2025	38.2	38.46	38.46	38.47	37.46	2.24M
October 14, 2025	38.81	38.08	38.08	39.31	37.98	3.06M
October 13, 2025	37.1	38.73	38.73	38.92	37.1	4.23M
October 10, 2025	40.79	39.9	39.9	41.33	39.87	5.63M
October 09, 2025	42.5	41.42	41.42	42.99	41.26	8.76M
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

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