Guangdong South New Media
新媒股份 SZ300770 Forward-adjusted GEM
40.56
+0.23
+0.57%
Sectors
ThemeNFT
-1.77%
ThemeCloud Gaming
-2.14%
ThemeOnline Education
-1.89%
ThemeKuaishou Concept
-2.24%
ThemeCultural Media Concept
-1.46%
ThemeE-sports
-1.77%
ThemeIP Protection
-1.66%
ThemeCybersecurity
-2.54%
ThemeVirtual Human
-1.82%
IndustryCulture & Media
-1.19%
RegionGuangdong (excl. Shenzhen)
-1.60%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
39.35
High
42.26
Low
39.12
Prev close
40.33
Amplitude
7.79%
Volume
11.4M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
40.11
MA10
38.38
MA20
37.78
MA60
35.01
Guangdong South New Media
SZ300770
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
Fund flow
As of 2026-11-06Net main flow today
-2.78M
Net main flow, 5 days
+116.36M
Net main flow, 10 days
+105.58M
Super-large orders +8.13M · Large orders -10.91M · Net main ratio -0.59%
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 39.35 | 42.26 | 39.12 | 40.56 | 11M |
| 2 | 2026-11-05 | 39.65 | 40.50 | 39.03 | 40.33 | 9M |
| 3 | 2026-11-04 | 39.70 | 40.66 | 39.30 | 39.67 | 10M |
| 4 | 2026-11-03 | 39.32 | 40.12 | 38.95 | 39.67 | 9M |
| 5 | 2026-11-02 | 38.15 | 40.46 | 37.50 | 40.33 | 16M |
| 6 | 2026-10-30 | 36.88 | 38.58 | 36.63 | 37.89 | 10M |
| 7 | 2026-10-29 | 36.60 | 36.60 | 35.73 | 36.08 | 4M |
| 8 | 2026-10-28 | 36.26 | 37.17 | 35.42 | 36.72 | 6M |
| 9 | 2026-10-27 | 36.16 | 37.33 | 36.01 | 36.26 | 6M |
| 10 | 2026-10-26 | 37.02 | 37.25 | 36.06 | 36.33 | 6M |
| 11 | 2026-10-23 | 36.62 | 37.87 | 35.79 | 37.77 | 8M |
| 12 | 2026-10-22 | 37.77 | 38.78 | 36.70 | 37.32 | 10M |
52W
Data range
30.02
53.4%
49.75
High/low over the last 250 trading days, and where the price sits.
← Stocks