China Television Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	16.20	16.21	14.41	14.44	14.44	-2.04%	58,021,640
Sep 14, 2026	14.47	14.74	13.18	14.74	14.74	10.00%	42,883,610
Sep 11, 2026	12.05	13.40	12.03	13.40	13.40	10.02%	19,410,662
Sep 10, 2026	12.52	12.53	12.18	12.18	12.18	-2.87%	7,933,600
Sep 9, 2026	13.00	13.08	12.30	12.54	12.54	-4.57%	17,959,300
Sep 8, 2026	12.66	13.36	12.61	13.14	13.14	5.97%	19,848,201
Sep 7, 2026	12.40	12.68	12.23	12.40	12.40	-0.80%	10,543,070
Sep 4, 2026	12.32	12.73	12.10	12.50	12.50	0.97%	20,336,212
Sep 3, 2026	12.05	13.18	11.98	12.38	12.38	3.34%	23,728,290
Sep 2, 2026	12.27	12.36	11.95	11.98	11.98	-3.31%	6,728,992
Sep 1, 2026	11.81	12.42	11.80	12.39	12.39	3.94%	9,181,180
Aug 31, 2026	11.48	11.94	11.43	11.92	11.92	3.20%	7,421,608
Aug 28, 2026	11.61	11.63	11.51	11.55	11.55	-	2,409,091
Aug 27, 2026	11.51	11.58	11.42	11.55	11.55	-0.17%	2,246,125
Aug 26, 2026	11.51	11.65	11.48	11.57	11.57	0.17%	2,015,259
Aug 25, 2026	11.30	11.59	11.27	11.55	11.55	1.94%	3,478,620
Aug 24, 2026	11.32	11.48	11.22	11.33	11.33	-0.26%	2,312,396
Aug 21, 2026	11.40	11.40	11.22	11.36	11.36	-0.79%	2,163,806
Aug 20, 2026	11.27	11.49	11.25	11.45	11.45	1.60%	2,980,755
Aug 19, 2026	11.51	11.54	11.23	11.27	11.27	-2.51%	4,013,033
Aug 18, 2026	11.73	11.73	11.47	11.56	11.56	-1.62%	3,982,242
Aug 17, 2026	11.94	12.01	11.63	11.75	11.75	-1.09%	6,419,471
Aug 14, 2026	11.75	12.28	11.64	11.88	11.88	0.68%	10,406,282
Aug 13, 2026	11.93	12.13	11.80	11.80	11.80	-1.09%	4,611,107
Aug 12, 2026	11.80	12.02	11.80	11.93	11.93	0.51%	3,438,080
Aug 11, 2026	11.86	11.96	11.68	11.87	11.87	0.08%	3,563,332
Aug 10, 2026	11.67	11.91	11.61	11.86	11.86	1.63%	3,866,300
Aug 7, 2026	11.77	11.79	11.45	11.67	11.67	-1.02%	4,612,920
Aug 6, 2026	11.91	12.07	11.63	11.79	11.79	-1.50%	4,193,000
Aug 5, 2026	11.82	12.08	11.81	11.97	11.97	0.93%	5,256,500
Aug 4, 2026	11.74	12.12	11.71	11.86	11.86	0.76%	5,951,997
Aug 3, 2026	11.49	11.77	11.39	11.77	11.77	2.71%	4,934,577
Jul 31, 2026	11.19	11.60	11.19	11.46	11.46	2.71%	5,013,654
Jul 30, 2026	11.25	11.47	11.16	11.18	11.16	-0.80%	4,657,095
Jul 29, 2026	11.21	11.30	11.09	11.27	11.25	1.81%	4,283,955
Jul 28, 2026	10.93	11.20	10.89	11.07	11.05	0.91%	3,491,731
Jul 27, 2026	10.64	10.98	10.55	10.97	10.95	2.81%	4,428,420
Jul 24, 2026	10.94	11.03	10.64	10.67	10.65	-3.00%	4,302,637
Jul 23, 2026	10.77	11.03	10.70	11.00	10.98	2.14%	4,869,511
Jul 22, 2026	10.90	10.98	10.71	10.77	10.75	-1.55%	4,986,200
Jul 21, 2026	10.91	11.11	10.70	10.94	10.92	-0.64%	7,676,325
Jul 20, 2026	11.33	11.41	10.90	11.01	10.99	-1.08%	6,598,735
Jul 17, 2026	11.49	11.77	11.08	11.13	11.11	-3.80%	7,430,089
Jul 16, 2026	11.23	11.57	11.08	11.57	11.55	2.84%	7,151,895
Jul 15, 2026	11.00	11.41	10.94	11.25	11.23	0.90%	6,238,480
Jul 14, 2026	11.08	11.16	10.93	11.15	11.13	0.36%	3,933,781
Jul 13, 2026	11.40	11.52	11.00	11.11	11.09	-2.97%	6,792,120
Jul 10, 2026	11.15	11.63	10.89	11.45	11.43	3.15%	8,228,400
Jul 9, 2026	11.21	11.35	10.96	11.10	11.08	-1.25%	5,181,351
Jul 8, 2026	11.08	11.30	11.02	11.24	11.22	1.17%	4,498,709