Stock listing
Shenzhen:301052 Guomai Culture & Media Co., Ltd. (果麦文化) 股价
Follow Guomai Culture & Media Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301052
¥40.64 CNY -0.28 (-0.7%)
Close on Nov 6, 2026
- Day range
- ¥38.42 – ¥43.33 CNYNov 6, 2026
- Volume
- 30.79M sharesNov 6, 2026
- Market cap
- ¥4.02B CNYAt the close on Nov 6, 2026 · price × 98.96M shares outstanding
- 52-week range
- ¥19.82 – ¥48.31 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥445.7M CNYMedian day 5.72M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:301052 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥40.64 | -0.28 | -0.7% | ¥38.51 | ¥43.33 | ¥38.42 | 30,789,612 | |
| ¥40.92 | +2.12 | +5.5% | ¥38.51 | ¥43.99 | ¥37.50 | 35,231,981 | |
| ¥38.80 | +0.44 | +1.1% | ¥38.14 | ¥41.29 | ¥37.61 | 34,176,568 | |
| ¥38.36 | -0.83 | -2.1% | ¥40.29 | ¥41.40 | ¥37.78 | 38,646,780 | |
| ¥39.19 | +6.53 | +20.0% | ¥34.01 | ¥39.19 | ¥31.10 | 33,369,952 | |
| ¥32.66 | -3.04 | -8.5% | ¥34.01 | ¥36.30 | ¥32.20 | 24,969,349 | |
| ¥35.70 | -2.33 | -6.1% | ¥35.88 | ¥37.66 | ¥35.36 | 28,425,313 | |
| ¥38.03 | +5.58 | +17.2% | ¥31.92 | ¥38.94 | ¥31.30 | 39,740,725 | |
| ¥32.45 | +1.10 | +3.5% | ¥31.13 | ¥34.93 | ¥30.65 | 31,164,563 | |
| ¥31.35 | -1.45 | -4.4% | ¥28.97 | ¥32.80 | ¥28.40 | 27,689,615 | |
| ¥32.80 | +3.50 | +11.9% | ¥28.97 | ¥33.00 | ¥28.50 | 31,143,557 | |
| ¥29.30 | -4.67 | -13.7% | ¥31.48 | ¥32.00 | ¥29.20 | 27,709,649 | |
| ¥33.97 | +1.58 | +4.9% | ¥32.82 | ¥35.00 | ¥31.67 | 29,699,101 | |
| ¥32.39 | -1.61 | -4.7% | ¥34.14 | ¥34.50 | ¥31.85 | 28,593,805 | |
| ¥34.00 | -2.30 | -6.3% | ¥35.41 | ¥37.48 | ¥33.52 | 30,805,941 | |
| ¥36.30 | +0.93 | +2.6% | ¥35.41 | ¥39.86 | ¥33.88 | 34,370,500 | |
| ¥35.37 | +1.31 | +3.8% | ¥33.54 | ¥38.41 | ¥32.01 | 36,592,945 | |
| ¥34.06 | +4.31 | +14.5% | ¥27.90 | ¥35.70 | ¥27.90 | 37,142,289 | |
| ¥29.75 | -0.72 | -2.4% | ¥31.24 | ¥33.80 | ¥29.45 | 32,643,484 | |
| ¥30.47 | +5.08 | +20.0% | ¥25.69 | ¥30.47 | ¥25.69 | 20,391,992 | |
| ¥25.39 | +2.03 | +8.7% | ¥23.50 | ¥25.50 | ¥22.37 | 7,701,757 | |
| ¥23.36 | -0.98 | -4.0% | ¥24.20 | ¥24.20 | ¥23.11 | 3,840,840 | |
| ¥24.34 | -0.27 | -1.1% | ¥24.86 | ¥25.40 | ¥23.84 | 3,813,676 | |
| ¥24.61 | +1.00 | +4.2% | ¥23.61 | ¥24.90 | ¥23.35 | 4,628,405 | |
| ¥23.61 | -0.70 | -2.9% | ¥24.28 | ¥24.79 | ¥23.28 | 3,799,677 | |
| ¥24.31 | 0.00 | 0.0% | ¥24.10 | ¥25.52 | ¥24.10 | 4,379,400 | |
| ¥24.31 | -0.59 | -2.4% | ¥24.92 | ¥24.98 | ¥24.12 | 3,938,000 | |
| ¥24.90 | +0.20 | +0.8% | ¥24.80 | ¥25.40 | ¥24.51 | 4,572,996 | |
| ¥24.70 | +1.00 | +4.2% | ¥24.10 | ¥25.07 | ¥23.61 | 5,083,324 | |
| ¥23.70 | +0.30 | +1.3% | ¥23.41 | ¥24.13 | ¥23.27 | 4,075,348 | |
| ¥23.40 | +0.58 | +2.5% | ¥22.84 | ¥23.66 | ¥22.65 | 3,847,344 | |
| ¥22.82 | +0.13 | +0.6% | ¥22.69 | ¥22.97 | ¥22.15 | 3,439,693 | |
| ¥22.69 | -0.96 | -4.1% | ¥23.86 | ¥23.86 | ¥22.69 | 3,282,000 | |
| ¥23.65 | -0.23 | -1.0% | ¥23.86 | ¥24.05 | ¥23.38 | 3,422,704 | |
| ¥23.88 | -0.42 | -1.7% | ¥24.00 | ¥24.34 | ¥23.25 | 4,094,914 | |
| ¥24.30 | -0.96 | -3.8% | ¥24.91 | ¥25.35 | ¥24.30 | 3,887,708 | |
| ¥25.26 | -1.12 | -4.2% | ¥25.17 | ¥25.80 | ¥24.72 | 6,772,553 | |
| ¥26.38 | +0.95 | +3.7% | ¥25.51 | ¥27.16 | ¥25.44 | 9,260,208 | |
| ¥25.43 | -0.15 | -0.6% | ¥25.50 | ¥25.84 | ¥25.00 | 5,051,503 | |
| ¥25.58 | +0.16 | +0.6% | ¥25.17 | ¥26.89 | ¥25.17 | 6,168,309 | |
| ¥25.42 | -0.39 | -1.5% | ¥25.71 | ¥26.30 | ¥24.90 | 6,483,351 | |
| ¥25.81 | -0.76 | -2.9% | ¥26.53 | ¥26.70 | ¥25.67 | 7,495,262 | |
| ¥26.57 | +1.26 | +5.0% | ¥25.51 | ¥27.30 | ¥25.50 | 14,773,772 | |
| ¥25.31 | +2.30 | +10.0% | ¥23.20 | ¥26.15 | ¥22.95 | 11,797,185 | |
| ¥23.01 | +0.02 | +0.1% | ¥23.05 | ¥23.30 | ¥22.90 | 2,017,095 | |
| ¥22.99 | -0.03 | -0.1% | ¥23.03 | ¥23.18 | ¥22.81 | 2,129,900 | |
| ¥23.02 | 0.00 | 0.0% | ¥23.05 | ¥23.15 | ¥22.48 | 2,621,377 | |
| ¥23.02 | +0.75 | +3.4% | ¥22.27 | ¥23.12 | ¥22.06 | 2,729,712 | |
| ¥22.27 | -0.54 | -2.4% | ¥22.70 | ¥22.87 | ¥22.13 | 2,690,300 | |
| ¥22.81 | -0.19 | -0.8% | ¥22.83 | ¥22.85 | ¥22.17 | 2,123,576 | |
| ¥23.00 | +0.30 | +1.3% | ¥23.00 | ¥23.22 | ¥22.50 | 2,754,000 | |
| ¥22.70 | -1.52 | -6.3% | ¥24.00 | ¥24.11 | ¥22.64 | 3,957,300 | |
| ¥24.22 | +0.07 | +0.3% | ¥24.37 | ¥24.38 | ¥23.34 | 4,032,400 | |
| ¥24.15 | +0.25 | +1.0% | ¥24.08 | ¥24.25 | ¥23.55 | 3,840,224 | |
| ¥23.90 | -0.65 | -2.6% | ¥24.37 | ¥24.89 | ¥23.45 | 5,891,000 | |
| ¥24.55 | -0.21 | -0.8% | ¥24.77 | ¥26.50 | ¥24.55 | 7,344,629 | |
| ¥24.76 | -0.24 | -1.0% | ¥24.38 | ¥25.15 | ¥24.05 | 3,885,131 | |
| ¥25.00 | +0.02 | +0.1% | ¥24.95 | ¥25.23 | ¥24.38 | 3,636,918 | |
| ¥24.98 | +0.44 | +1.8% | ¥24.56 | ¥25.03 | ¥24.14 | 3,848,177 | |
| ¥24.54 | -0.18 | -0.7% | ¥24.71 | ¥24.76 | ¥23.62 | 5,719,377 | |
| ¥24.72 | -0.04 | -0.2% | ¥24.75 | ¥25.65 | ¥24.28 | 5,539,400 |
Splits
1 split · SZSE:301052 · every price before a split is adjusted for it
| Day | Ratio | What |
|---|---|---|
| 101-for-75 | Split |
- Ticker
- Shenzhen:301052
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Media & entertainment
- Exchange
- Shenzhen
- Currency
- CNY
Guomai Culture & Media Co., Ltd. on 6ix
- Sector
- Telecom & media
- Industry
- Media & entertainment
Log in to ask 6ix AI your own questions about Guomai Culture & Media Co., Ltd.