China Television Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	11.35	11.46	11.09	11.11	11.09	-2.54%	5,429,090
Jul 6, 2026	11.26	11.49	11.20	11.40	11.38	1.15%	5,781,048
Jul 3, 2026	11.24	11.40	11.10	11.27	11.25	0.27%	4,819,100
Jul 2, 2026	11.04	11.56	11.04	11.24	11.22	-0.09%	6,476,745
Jul 1, 2026	10.88	11.31	10.80	11.25	11.23	3.31%	6,619,635
Jun 30, 2026	10.78	11.08	10.76	10.89	10.87	-0.91%	5,266,000
Jun 29, 2026	10.90	11.09	10.63	10.99	10.97	0.37%	7,743,467
Jun 26, 2026	11.23	11.40	10.83	10.95	10.93	-2.14%	8,154,790
Jun 25, 2026	11.38	11.39	11.07	11.19	11.17	-1.67%	6,647,000
Jun 24, 2026	11.85	11.92	11.32	11.38	11.36	-4.53%	7,953,035
Jun 23, 2026	11.68	12.04	11.63	11.92	11.90	1.19%	7,764,100
Jun 22, 2026	12.05	12.05	11.54	11.78	11.76	-3.20%	11,369,992
Jun 18, 2026	12.48	12.48	12.06	12.17	12.15	-2.56%	7,882,224
Jun 17, 2026	13.07	13.18	12.45	12.49	12.47	-5.66%	13,216,410
Jun 16, 2026	13.80	13.80	13.00	13.24	13.21	-4.95%	13,646,010
Jun 15, 2026	14.14	14.20	13.82	13.93	13.90	-2.04%	12,468,860
Jun 12, 2026	14.16	14.79	13.90	14.22	14.19	0.42%	14,888,140
Jun 11, 2026	14.97	15.16	14.06	14.16	14.13	-7.21%	21,169,290
Jun 10, 2026	13.78	15.26	13.76	15.26	15.23	10.02%	18,661,110
Jun 9, 2026	14.04	14.17	13.70	13.87	13.84	-1.21%	9,252,270
Jun 8, 2026	14.06	14.93	13.90	14.04	14.01	-1.40%	13,090,290
Jun 5, 2026	14.03	14.28	13.65	14.24	14.21	1.21%	9,982,587
Jun 4, 2026	13.80	14.38	13.72	14.07	14.04	0.93%	8,668,779
Jun 3, 2026	14.10	14.17	13.80	13.94	13.91	-2.24%	10,245,220
Jun 2, 2026	15.36	15.46	14.01	14.26	14.23	-7.76%	17,544,450
Jun 1, 2026	15.17	15.95	14.88	15.46	15.43	-0.45%	16,069,060
May 29, 2026	15.40	15.93	15.28	15.53	15.50	1.24%	13,106,550
May 28, 2026	14.95	15.52	14.95	15.34	15.31	1.25%	13,199,150
May 27, 2026	15.27	15.57	14.89	15.15	15.12	-0.59%	14,315,070
May 26, 2026	15.05	15.82	14.68	15.24	15.21	0.26%	20,006,530
May 25, 2026	15.55	16.05	14.98	15.20	15.17	-3.06%	15,978,090