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

33.21

-0.99(-2.89%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	34.65	33.21	33.21	34.65	33.2	2.87M
April 02, 2026	35.35	34.2	34.2	35.39	34	3.2M
April 01, 2026	35.99	35.55	35.55	36.06	35.17	3.48M
March 31, 2026	35.59	35.11	35.11	36.15	35.01	3.69M
March 30, 2026	34.89	35.25	35.25	35.34	34.41	3.1M
March 27, 2026	34.52	35.24	35.24	35.58	34.5	2.37M
March 26, 2026	35.71	35.02	35.02	36.07	34.71	3.17M
March 25, 2026	35.28	35.75	35.75	36.1	35	3.68M
March 24, 2026	34.62	34.98	34.98	35.07	33.98	3.25M
March 23, 2026	35.75	34.02	34.02	36.35	33.7	4.25M
March 20, 2026	37.82	36.39	36.39	38.07	36.36	3.68M
March 19, 2026	37.74	37.59	37.59	38.1	37.36	2.98M
March 18, 2026	37.43	38.26	38.26	38.3	37.43	3.32M
March 17, 2026	38.18	37.42	37.42	38.6	37.31	3.26M
March 16, 2026	36.9	37.99	37.99	38	36.9	3.95M
March 13, 2026	38.06	37.18	37.18	38.24	37.1	4.35M
March 12, 2026	38.69	38.29	38.29	39.18	38.1	4.33M
March 11, 2026	39.56	38.89	38.89	39.88	38.87	6.24M
March 10, 2026	38.59	39.76	39.76	41.08	38.59	6.47M
March 09, 2026	39	40.19	40.19	40.96	38.6	11.35M
March 06, 2026	38.59	39.42	39.42	39.59	38.4	5.21M
March 05, 2026	39.67	38.68	38.68	39.9	38.52	4.55M
March 04, 2026	42.6	38.04	38.04	42.6	37.9	3.31M
March 03, 2026	41.68	38.47	38.47	42.06	38.34	9.09M
March 02, 2026	41.71	41.66	41.66	42.88	41.14	7.64M
February 27, 2026	42.6	43.14	43.14	43.83	42.48	8.79M
February 26, 2026	43.03	42.6	42.6	43.31	42.5	6.23M
February 25, 2026	44.01	43.02	43.02	44.04	42.7	8.66M
February 24, 2026	46.88	44.01	44.01	46.99	43.89	10.93M
February 13, 2026	48.15	46.39	0	49.15	46.28	11.07M
February 12, 2026	48	47.82	0	49.75	47	15.53M
February 11, 2026	49.01	48.51	0	50.14	47.9	17.12M
February 10, 2026	49.35	50.09	0	53.22	47.54	27.7M
February 09, 2026	48.17	49.31	0	49.99	47.41	21.08M
February 06, 2026	46.6	46.12	0	47.67	44.94	14.01M
February 05, 2026	46.5	48	0	48.96	46.5	13.25M
February 04, 2026	51.55	48.84	0	51.74	47.7	25.19M
February 03, 2026	53.32	53.9	0	54.55	51.51	28.36M
February 02, 2026	52	52.02	0	56.5	51.57	31.11M
January 30, 2026	55.33	54.67	0	58.06	52.25	44.78M
January 29, 2026	44.05	54.18	0	54.18	44.03	34.86M
January 28, 2026	45.34	45.15	0	47.88	45	22.01M
January 27, 2026	44.16	46.99	0	46.99	42.01	27.69M
January 26, 2026	42.98	44.16	0	44.32	40.56	18.86M
January 23, 2026	41.66	42.78	0	43.37	41.14	17.51M
January 22, 2026	41.97	41.62	0	42.74	41.33	10.89M
January 21, 2026	40.94	41.76	0	42.49	40.8	11.14M
January 20, 2026	42.14	41.4	0	42.76	40.8	14.6M
January 19, 2026	41.1	41	0	42.19	40.8	10.83M
January 16, 2026	45.29	41.89	0	45.5	41.42	18.6M
January 15, 2026	47	44.9	0	47.61	44.2	25.79M
January 14, 2026	46.33	50.88	0	54.8	46.33	38.85M
January 13, 2026	49	47.68	0	55	45.82	38.36M
January 12, 2026	43.1	47.1	0	49.36	42.27	33.7M
January 09, 2026	36.61	41.17	0	41.89	36.61	24.31M
January 08, 2026	36.7	37.17	0	37.69	35.6	11.24M
January 07, 2026	36.3	36.51	0	37.73	35.98	10.28M
January 06, 2026	36.26	36.13	0	36.31	35.57	10.19M
January 05, 2026	34.78	36.95	0	37.91	34.5	14.85M
December 31, 2025	33.11	34.78	0	36	33.06	11.29M