Stock listing

Shenzhen:300770 Guangdong South New Media Co., Ltd. (新媒股份) 股价

Follow Guangdong South New Media Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300770

¥40.33 CNY +0.66 (+1.7%)

Close on Nov 5, 2026

Past year -16.1% · daily closes, Nov 5, 2025 – Nov 5, 2026, adjusted for splits

Day range: ¥39.03 – ¥40.50 CNYNov 5, 2026
Volume: 8.95M sharesNov 5, 2026
Market cap: ¥9.19B CNYAt the close on Nov 5, 2026 · price × 227.8M shares outstanding
52-week range: ¥31.02 – ¥51.45 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
Traded on an average day: ¥159.1M CNYMedian day 2.63M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026

Daily closes

Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:300770 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Nov 5	¥40.33	+0.66	+1.7%	¥39.65	¥40.50	¥39.03	8,954,318
Wed, Nov 4	¥39.67	0.00	0.0%	¥39.70	¥40.66	¥39.30	9,818,510
Tue, Nov 3	¥39.67	-0.66	-1.6%	¥39.32	¥40.12	¥38.95	9,419,400
Mon, Nov 2	¥40.33	+2.44	+6.4%	¥38.15	¥40.46	¥37.50	16,304,308
Fri, Oct 30	¥37.89	+1.81	+5.0%	¥36.88	¥38.58	¥36.63	10,491,942
Thu, Oct 29	¥36.08	-0.64	-1.7%	¥36.60	¥36.60	¥35.73	3,763,806
Wed, Oct 28	¥36.72	+0.46	+1.3%	¥36.26	¥37.17	¥35.42	5,619,130
Tue, Oct 27	¥36.26	-0.07	-0.2%	¥36.16	¥37.33	¥36.01	5,693,749
Mon, Oct 26	¥36.33	-1.44	-3.8%	¥37.02	¥37.25	¥36.06	6,151,631
Fri, Oct 23	¥37.77	+0.45	+1.2%	¥36.62	¥37.87	¥35.79	7,575,084
Thu, Oct 22	¥37.32	-1.18	-3.1%	¥37.77	¥38.78	¥36.70	10,178,615
Wed, Oct 21	¥38.50	+2.20	+6.1%	¥36.23	¥38.50	¥36.23	10,409,631
Tue, Oct 20	¥36.30	-0.31	-0.8%	¥36.05	¥36.64	¥35.74	4,635,202
Mon, Oct 19	¥36.61	+0.01	0.0%	¥35.92	¥37.60	¥35.85	5,614,739
Fri, Oct 16	¥36.60	-1.38	-3.6%	¥37.50	¥37.69	¥36.01	8,735,110
Thu, Oct 15	¥37.98	+0.88	+2.4%	¥36.35	¥38.50	¥36.25	10,810,374
Wed, Oct 14	¥37.10	+0.66	+1.8%	¥36.05	¥37.78	¥35.50	9,239,802
Tue, Oct 13	¥36.44	-0.75	-2.0%	¥36.23	¥36.78	¥35.86	5,938,963
Mon, Oct 12	¥37.19	-0.03	-0.1%	¥36.25	¥37.27	¥35.69	9,900,758
Fri, Oct 9	¥37.22	+3.34	+9.9%	¥33.85	¥39.00	¥33.72	13,341,878
Thu, Oct 8	¥33.88	-0.15	-0.4%	¥34.03	¥34.33	¥33.68	2,183,896
Wed, Sep 30	¥34.03	-1.19	-3.4%	¥34.20	¥34.45	¥33.76	3,081,503
Tue, Sep 29	¥35.22	+0.27	+0.8%	¥34.71	¥35.44	¥34.68	3,195,390
Mon, Sep 28	¥34.95	-0.27	-0.8%	¥35.08	¥35.60	¥34.70	3,409,067
Thu, Sep 24	¥35.22	+0.36	+1.0%	¥34.88	¥35.35	¥34.75	3,404,099
Wed, Sep 23	¥34.86	-0.26	-0.7%	¥35.15	¥35.20	¥34.71	2,251,873
Tue, Sep 22	¥35.12	+0.56	+1.6%	¥34.52	¥35.19	¥34.52	3,177,764
Mon, Sep 21	¥34.56	+0.01	0.0%	¥34.67	¥34.84	¥34.27	2,196,502
Fri, Sep 18	¥34.55	-0.03	-0.1%	¥34.58	¥34.97	¥34.46	2,206,824
Thu, Sep 17	¥34.58	+0.11	+0.3%	¥34.26	¥34.78	¥34.26	1,575,800
Wed, Sep 16	¥34.47	+0.01	0.0%	¥34.57	¥34.57	¥34.04	1,517,000
Tue, Sep 15	¥34.46	+0.12	+0.3%	¥34.52	¥34.86	¥34.35	1,840,000
Mon, Sep 14	¥34.34	-0.21	-0.6%	¥34.46	¥34.72	¥34.13	1,521,831
Fri, Sep 11	¥34.55	-0.32	-0.9%	¥34.86	¥34.86	¥34.07	2,116,401
Thu, Sep 10	¥34.87	-0.25	-0.7%	¥35.00	¥35.18	¥34.72	1,298,993
Wed, Sep 9	¥35.12	-0.95	-2.6%	¥35.76	¥35.76	¥35.02	2,608,616
Tue, Sep 8	¥36.07	+0.52	+1.5%	¥35.55	¥36.29	¥35.40	2,968,232
Mon, Sep 7	¥35.55	+0.17	+0.5%	¥35.34	¥35.79	¥35.16	2,625,165
Fri, Sep 4	¥35.38	+0.84	+2.4%	¥34.54	¥35.95	¥34.54	3,231,294
Thu, Sep 3	¥34.54	-0.37	-1.1%	¥34.91	¥35.55	¥34.43	2,358,060
Wed, Sep 2	¥34.91	-0.77	-2.2%	¥35.41	¥35.68	¥34.70	2,625,700
Tue, Sep 1	¥35.68	+0.29	+0.8%	¥34.72	¥35.81	¥34.70	4,472,577
Mon, Aug 31	¥35.39	+1.29	+3.8%	¥34.10	¥35.67	¥34.09	4,710,603
Fri, Aug 28	¥34.10	+0.73	+2.2%	¥33.67	¥34.23	¥33.63	2,126,705
Thu, Aug 27	¥33.37	-0.48	-1.4%	¥33.84	¥33.85	¥33.10	1,794,837
Wed, Aug 26	¥33.85	+0.24	+0.7%	¥33.50	¥33.92	¥33.50	962,390
Tue, Aug 25	¥33.61	+0.32	+1.0%	¥33.45	¥33.74	¥33.30	955,596
Mon, Aug 24	¥33.29	-0.32	-1.0%	¥33.76	¥33.80	¥33.25	1,201,494
Fri, Aug 21	¥33.61	-0.77	-2.2%	¥34.30	¥34.30	¥33.48	1,697,631
Thu, Aug 20	¥34.38	+0.63	+1.9%	¥33.79	¥34.58	¥33.60	2,283,093
Wed, Aug 19	¥33.75	+0.07	+0.2%	¥33.63	¥33.95	¥33.51	2,039,470
Tue, Aug 18	¥33.68	-0.10	-0.3%	¥33.77	¥33.77	¥33.40	1,150,770
Mon, Aug 17	¥33.78	+0.18	+0.5%	¥33.64	¥33.85	¥33.08	1,355,244
Fri, Aug 14	¥33.60	-0.43	-1.3%	¥34.07	¥34.07	¥33.48	1,675,091
Thu, Aug 13	¥34.03	-0.35	-1.0%	¥34.50	¥34.85	¥33.98	2,045,220
Wed, Aug 12	¥34.38	-0.05	-0.1%	¥34.40	¥34.79	¥34.27	1,386,300
Tue, Aug 11	¥34.43	-0.08	-0.2%	¥34.50	¥34.83	¥34.24	1,442,498
Mon, Aug 10	¥34.51	+0.49	+1.4%	¥33.98	¥34.60	¥33.91	1,875,900
Fri, Aug 7	¥34.02	-0.28	-0.8%	¥34.30	¥34.50	¥33.51	2,392,954
Thu, Aug 6	¥34.30	-0.58	-1.7%	¥35.05	¥35.05	¥34.19	1,808,350
Wed, Aug 5	¥34.88	-0.62	-1.7%	¥35.30	¥35.50	¥34.85	2,359,338

Ticker: Shenzhen:300770
Asset type: Stock
Exchange: Shenzhen
Currency: CNY