Skip to main content
logo
China Television Media, Ltd. (SHA:600088)
China flag China · Delayed Price · Currency is CNY
15.34
+0.19 (1.25%)
May 28, 2026, 3:00 PM CST

China Television Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202614.9515.4314.9515.20-0.33%5,801,644
May 27, 202615.2715.5714.8915.1515.15-0.59%14,315,070
May 26, 202615.0515.8214.6815.2415.240.26%20,006,530
May 25, 202615.5516.0514.9815.2015.20-3.06%15,978,090
May 22, 202615.4716.3615.3615.6815.681.95%14,807,610
May 21, 202616.0816.1615.3815.3815.38-4.47%18,112,670
May 20, 202615.9216.5415.9116.1016.101.13%19,659,890
May 19, 202617.0317.2015.8915.9215.92-7.44%27,794,380
May 18, 202618.6519.5016.7917.2017.20-7.77%40,456,030
May 15, 202617.2418.6517.1018.6518.6510.03%34,840,030
May 14, 202616.7017.3016.6016.9516.951.56%17,023,000
May 13, 202616.9817.4316.4516.6916.69-0.95%16,439,480
May 12, 202616.8817.3616.3516.8516.85-0.24%16,419,050
May 11, 202616.4917.1016.2116.8916.895.50%22,347,470
May 8, 202615.3616.1215.3116.0116.014.23%13,622,330
May 7, 202615.1215.3914.8715.3615.361.59%8,219,347
May 6, 202614.7215.4214.6515.1215.123.49%10,751,190
Apr 30, 202614.1014.7514.1014.6114.612.60%5,026,751
Apr 29, 202613.8314.2813.8014.2414.243.79%4,441,453
Apr 28, 202614.0014.0913.6513.7213.72-2.28%3,424,789
Apr 27, 202613.9814.1113.8314.0414.04-0.43%2,525,761
Apr 24, 202614.0614.2013.8614.1014.10-0.42%2,145,000
Apr 23, 202614.2114.3914.0514.1614.16-0.98%2,828,602
Apr 22, 202614.5914.6014.2814.3014.30-2.39%3,947,081
Apr 21, 202614.6514.8014.5414.6514.65-0.41%3,047,447
Apr 20, 202614.6114.8114.5714.7114.710.34%3,144,247
Apr 17, 202614.5914.8214.5014.6614.66-0.20%2,748,001
Apr 16, 202614.5714.7014.4514.6914.691.38%3,065,600
Apr 15, 202614.8014.8314.4914.4914.49-1.96%2,689,520
Apr 14, 202614.8114.8714.6514.7814.780.27%2,296,227
Apr 13, 202614.6514.7914.4714.7414.740.61%3,035,500
Apr 10, 202614.6214.8814.5914.6514.650.48%3,305,844
Apr 9, 202614.4214.8414.3514.5814.580.69%4,811,100
Apr 8, 202614.2714.4914.1014.4814.483.58%4,245,032
Apr 7, 202613.9414.0913.8813.9813.980.29%2,342,754
Apr 3, 202614.2714.3213.9213.9413.94-2.45%2,783,649
Apr 2, 202614.3114.4314.1214.2914.29-0.35%3,076,805
Apr 1, 202614.5014.5814.2714.3414.34-2,398,508
Mar 31, 202614.1914.6414.1914.3414.340.35%2,876,105
Mar 30, 202614.0314.3614.0114.2914.290.70%2,345,300
Mar 27, 202613.9314.2313.9014.1914.191.14%2,728,788
Mar 26, 202614.3014.4413.9914.0314.03-2.09%3,836,368
Mar 25, 202614.0314.3814.0314.3314.332.07%3,458,765
Mar 24, 202613.8714.0613.6514.0414.043.46%4,743,061
Mar 23, 202614.0914.2013.5413.5713.57-5.44%4,853,165
Mar 20, 202614.8014.8014.3314.3514.35-2.51%3,015,300
Mar 19, 202614.9314.9914.7014.7214.72-2.32%2,736,255
Mar 18, 202615.0515.1214.8315.0715.07-3,190,629
Mar 17, 202615.1715.3315.0415.0715.07-0.53%3,201,097
Mar 16, 202615.0815.2215.0315.1515.150.46%2,666,159