Stock listing
Shenzhen:002905 Guangzhou Jinyi Media Corp. (金逸影视) 股价
Follow Guangzhou Jinyi Media Corp. into a list and get an email when it puts out news.
Share price · SZSE:002905
¥8.27 CNY +0.03 (+0.4%)
Close on Nov 3, 2026
- Day range
- ¥8.07 – ¥8.59 CNYNov 3, 2026
- Volume
- 6.30M sharesNov 3, 2026
- Market cap
- ¥3.11B CNYAt the close on Nov 3, 2026 · price × 376.3M shares outstanding
- 52-week range
- ¥6.60 – ¥15.04 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥65.58M CNYMedian day 6.55M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:002905 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥8.27 | +0.03 | +0.4% | ¥8.19 | ¥8.59 | ¥8.07 | 6,301,000 | |
| ¥8.24 | +0.60 | +7.9% | ¥7.64 | ¥8.27 | ¥7.43 | 9,488,240 | |
| ¥7.64 | -0.40 | -5.0% | ¥7.91 | ¥8.03 | ¥7.61 | 7,415,200 | |
| ¥8.04 | +0.12 | +1.5% | ¥7.91 | ¥8.27 | ¥7.79 | 6,682,400 | |
| ¥7.92 | +0.10 | +1.3% | ¥7.78 | ¥7.97 | ¥7.70 | 5,387,630 | |
| ¥7.82 | -0.21 | -2.6% | ¥8.01 | ¥8.09 | ¥7.79 | 4,397,800 | |
| ¥8.03 | -0.04 | -0.5% | ¥7.99 | ¥8.10 | ¥7.76 | 6,185,100 | |
| ¥8.07 | +0.16 | +2.0% | ¥7.81 | ¥8.09 | ¥7.43 | 9,163,588 | |
| ¥7.91 | -0.56 | -6.6% | ¥8.60 | ¥8.63 | ¥7.86 | 6,794,200 | |
| ¥8.47 | -0.05 | -0.6% | ¥8.52 | ¥8.74 | ¥8.41 | 5,842,800 | |
| ¥8.52 | -0.09 | -1.0% | ¥8.41 | ¥8.73 | ¥8.41 | 9,084,900 | |
| ¥8.61 | -0.16 | -1.8% | ¥9.33 | ¥9.52 | ¥8.40 | 13,035,500 | |
| ¥8.77 | -0.08 | -0.9% | ¥9.03 | ¥9.12 | ¥8.70 | 6,601,616 | |
| ¥8.85 | -0.31 | -3.4% | ¥9.00 | ¥9.10 | ¥8.80 | 8,010,519 | |
| ¥9.16 | -0.28 | -3.0% | ¥9.39 | ¥9.60 | ¥9.14 | 9,160,420 | |
| ¥9.44 | +0.19 | +2.1% | ¥9.11 | ¥9.45 | ¥9.01 | 9,984,424 | |
| ¥9.25 | +0.20 | +2.2% | ¥9.00 | ¥9.31 | ¥8.94 | 9,981,799 | |
| ¥9.05 | +0.33 | +3.8% | ¥8.71 | ¥9.10 | ¥8.61 | 7,277,060 | |
| ¥8.72 | 0.00 | 0.0% | ¥8.69 | ¥8.79 | ¥8.57 | 3,816,900 | |
| ¥8.72 | -0.13 | -1.5% | ¥8.84 | ¥9.15 | ¥8.68 | 4,329,600 | |
| ¥8.85 | +0.09 | +1.0% | ¥8.61 | ¥8.90 | ¥8.61 | 4,266,759 | |
| ¥8.76 | -0.02 | -0.2% | ¥8.77 | ¥8.95 | ¥8.61 | 5,375,600 | |
| ¥8.78 | -0.16 | -1.8% | ¥8.95 | ¥9.02 | ¥8.71 | 5,626,300 | |
| ¥8.94 | -0.06 | -0.7% | ¥8.92 | ¥9.09 | ¥8.84 | 5,785,700 | |
| ¥9.00 | -0.04 | -0.4% | ¥9.10 | ¥9.39 | ¥8.69 | 10,881,600 | |
| ¥9.04 | +0.48 | +5.6% | ¥8.65 | ¥9.07 | ¥8.42 | 8,954,720 | |
| ¥8.56 | +0.13 | +1.5% | ¥8.48 | ¥8.69 | ¥8.36 | 6,357,700 | |
| ¥8.43 | +0.10 | +1.2% | ¥8.32 | ¥8.44 | ¥8.18 | 5,229,700 | |
| ¥8.33 | +0.14 | +1.7% | ¥8.20 | ¥8.37 | ¥8.03 | 5,214,700 | |
| ¥8.19 | -0.26 | -3.1% | ¥8.52 | ¥8.54 | ¥8.15 | 6,306,900 | |
| ¥8.45 | -0.12 | -1.4% | ¥8.46 | ¥8.64 | ¥8.43 | 5,338,900 | |
| ¥8.57 | -0.19 | -2.2% | ¥8.62 | ¥8.81 | ¥8.43 | 7,366,948 | |
| ¥8.76 | -0.54 | -5.8% | ¥9.22 | ¥9.27 | ¥8.69 | 12,582,400 | |
| ¥9.30 | +0.42 | +4.7% | ¥8.81 | ¥9.50 | ¥8.77 | 19,335,619 | |
| ¥8.88 | +0.19 | +2.2% | ¥8.65 | ¥8.88 | ¥8.58 | 9,595,440 | |
| ¥8.69 | +0.23 | +2.7% | ¥8.39 | ¥8.76 | ¥8.38 | 8,362,600 | |
| ¥8.46 | +0.24 | +2.9% | ¥8.23 | ¥8.59 | ¥8.22 | 10,048,400 | |
| ¥8.22 | -0.06 | -0.7% | ¥8.35 | ¥8.57 | ¥8.19 | 11,551,620 | |
| ¥8.28 | -0.09 | -1.1% | ¥8.25 | ¥8.48 | ¥8.20 | 9,104,340 | |
| ¥8.37 | +0.17 | +2.1% | ¥8.18 | ¥8.40 | ¥8.12 | 14,806,940 | |
| ¥8.20 | +0.07 | +0.9% | ¥7.80 | ¥8.24 | ¥7.76 | 20,429,590 | |
| ¥8.13 | +0.14 | +1.8% | ¥8.05 | ¥8.79 | ¥7.95 | 23,306,180 | |
| ¥7.99 | -0.03 | -0.4% | ¥7.97 | ¥8.04 | ¥7.93 | 3,603,700 | |
| ¥8.02 | +0.12 | +1.5% | ¥7.89 | ¥8.09 | ¥7.81 | 4,615,300 | |
| ¥7.90 | +0.24 | +3.1% | ¥7.65 | ¥7.93 | ¥7.62 | 4,914,608 | |
| ¥7.66 | -0.09 | -1.2% | ¥7.77 | ¥7.87 | ¥7.63 | 4,717,201 | |
| ¥7.75 | +0.03 | +0.4% | ¥7.74 | ¥7.76 | ¥7.51 | 5,506,587 | |
| ¥7.72 | +0.29 | +3.9% | ¥7.45 | ¥7.73 | ¥7.35 | 5,729,664 | |
| ¥7.43 | -0.18 | -2.4% | ¥7.51 | ¥7.68 | ¥7.43 | 4,918,460 | |
| ¥7.61 | -0.12 | -1.6% | ¥7.71 | ¥7.77 | ¥7.56 | 5,386,432 | |
| ¥7.73 | -0.03 | -0.4% | ¥7.93 | ¥7.93 | ¥7.55 | 6,600,300 | |
| ¥7.76 | -0.18 | -2.3% | ¥7.86 | ¥7.93 | ¥7.66 | 6,491,800 | |
| ¥7.94 | -0.23 | -2.8% | ¥8.06 | ¥8.19 | ¥7.93 | 8,267,300 | |
| ¥8.17 | +0.31 | +3.9% | ¥8.04 | ¥8.34 | ¥7.95 | 14,423,932 | |
| ¥7.86 | +0.01 | +0.1% | ¥7.95 | ¥8.08 | ¥7.80 | 9,059,400 | |
| ¥7.85 | +0.30 | +4.0% | ¥7.65 | ¥7.87 | ¥7.51 | 6,545,060 | |
| ¥7.55 | -0.12 | -1.6% | ¥7.61 | ¥7.65 | ¥7.43 | 3,750,800 | |
| ¥7.67 | +0.07 | +0.9% | ¥7.62 | ¥7.78 | ¥7.51 | 4,635,640 | |
| ¥7.60 | 0.00 | 0.0% | ¥7.60 | ¥7.67 | ¥7.52 | 4,200,100 | |
| ¥7.60 | +0.10 | +1.3% | ¥7.50 | ¥7.68 | ¥7.42 | 4,265,600 | |
| ¥7.50 | +0.14 | +1.9% | ¥7.33 | ¥7.50 | ¥7.31 | 5,081,400 |
- Ticker
- Shenzhen:002905
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Guangzhou Jinyi Media Corp.