Guomai Culture Media

301052
🏛️ china →
79.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 35.28 37.04 34.45 35.65 4.3M
2021-12-30 33.31 36.28 33.31 35.83 4.4M
2021-12-29 33.44 34.35 33.10 33.38 1.8M
2021-12-28 33.88 34.85 33.48 33.80 2.0M
2021-12-27 33.80 34.60 33.15 33.96 2.0M
2021-12-24 35.61 36.63 34.00 34.28 3.7M
2021-12-23 36.46 37.95 35.50 35.51 4.3M
2021-12-22 37.15 39.50 36.83 37.00 7.2M
2021-12-21 35.13 39.80 34.49 37.00 5.3M
2021-12-20 35.74 35.78 34.35 34.80 3.6M
2021-12-17 38.12 38.80 35.80 36.01 7.2M
2021-12-16 33.09 40.00 33.09 37.71 9.4M
2021-12-15 34.20 35.00 33.40 33.54 6.8M
2021-12-14 33.30 39.60 32.51 35.25 9.2M
2021-12-13 30.40 33.84 30.30 33.70 7.2M
2021-12-10 28.89 33.65 28.87 31.17 5.2M
2021-12-09 28.70 29.35 28.46 29.13 1.1M
2021-12-08 28.46 28.95 28.18 28.68 0.8M
2021-12-07 28.22 28.57 28.00 28.34 0.9M
2021-12-06 29.33 29.48 28.01 28.25 1.1M
2021-12-03 30.06 30.21 29.25 29.30 0.8M
2021-12-02 30.72 31.23 29.74 29.83 1.3M
2021-12-01 30.09 31.08 30.05 30.85 1.2M
2021-11-30 30.76 31.20 29.89 30.33 1.5M
2021-11-29 30.20 31.50 30.20 30.62 1.3M
2021-11-26 31.43 31.68 30.88 31.00 1.6M
2021-11-25 32.50 32.80 31.20 31.45 2.5M
2021-11-24 31.16 32.82 30.78 32.25 3.5M
2021-11-23 30.13 31.20 29.93 31.08 1.8M
2021-11-22 30.30 30.62 29.92 30.34 1.5M
2021-11-19 29.99 30.60 29.24 30.16 1.9M
2021-11-18 30.67 30.77 29.67 29.70 2.2M
2021-11-17 30.12 31.40 30.12 30.78 2.2M
2021-11-16 32.20 32.65 30.77 30.93 4.1M
2021-11-15 30.38 34.59 30.10 32.79 6.7M
2021-11-12 29.52 30.60 29.00 30.40 3.4M
2021-11-11 29.05 31.38 28.51 30.00 4.3M
2021-11-10 28.45 29.79 28.34 28.85 2.3M
2021-11-09 28.43 28.78 28.27 28.52 1.7M
2021-11-08 27.69 28.88 27.69 28.76 2.6M
2021-11-05 27.31 28.30 26.91 27.98 2.6M
2021-11-04 26.75 27.24 26.65 27.00 1.2M
2021-11-03 26.01 27.15 25.99 26.75 1.6M
2021-11-02 26.91 27.15 25.83 25.96 1.5M
2021-11-01 26.71 27.10 26.61 26.99 1.0M
2021-10-29 26.90 27.27 26.58 26.74 0.7M
2021-10-28 27.40 27.40 26.55 26.55 1.1M
2021-10-27 28.30 28.30 27.00 27.18 1.3M
2021-10-26 28.95 28.96 27.84 28.04 1.2M
2021-10-25 28.48 28.78 27.83 28.74 1.2M
2021-10-22 28.44 29.10 28.37 28.41 1.2M
2021-10-21 28.30 28.74 28.14 28.40 1.0M
2021-10-20 29.15 29.19 28.62 28.62 1.1M
2021-10-19 29.71 29.87 29.05 29.15 1.8M
2021-10-18 29.29 30.30 28.81 29.93 2.1M
2021-10-15 29.61 30.43 29.34 29.47 2.3M
2021-10-14 29.10 30.10 28.70 29.68 3.0M
2021-10-13 28.26 30.50 28.26 29.60 3.6M
2021-10-12 28.16 28.80 27.77 28.28 1.5M
2021-10-11 28.69 29.23 28.05 28.18 1.2M
2021-10-08 28.59 29.07 28.14 28.26 1.3M
2021-09-30 27.64 28.05 27.64 27.83 1.1M
2021-09-29 28.88 28.98 27.52 27.60 1.8M
2021-09-28 29.26 29.30 28.80 29.03 1.3M
2021-09-27 30.04 30.31 28.88 29.03 2.4M
2021-09-24 30.09 31.40 29.73 30.63 3.1M
2021-09-23 31.09 31.13 30.25 30.33 2.3M
2021-09-22 30.22 31.13 30.13 30.60 2.2M
2021-09-17 30.50 30.80 30.15 30.19 1.9M
2021-09-16 31.56 31.98 30.48 30.48 3.4M
2021-09-15 32.02 33.28 31.77 31.84 2.9M
2021-09-14 31.89 32.50 31.50 32.33 3.2M
2021-09-13 32.53 32.66 31.31 31.84 3.7M
2021-09-10 33.25 33.84 32.81 32.83 3.4M
2021-09-09 34.34 34.59 33.09 33.60 5.3M
2021-09-08 33.55 36.49 33.55 35.28 6.7M
2021-09-07 34.40 35.28 33.57 33.62 5.3M
2021-09-06 33.64 35.53 32.55 34.90 6.0M
2021-09-03 34.12 37.10 34.01 34.25 7.2M
2021-09-02 35.03 35.99 33.51 34.80 6.9M
2021-09-01 34.06 37.00 33.80 35.71 7.8M
2021-08-31 37.20 42.20 35.15 35.29 9.8M
2021-08-30 45.00 48.00 38.82 39.55 12.6M