Qingdao Citymedia Co., Ltd. (SHA:600229)
China · Delayed Price · Currency is CNY 6.69
+0.11 (1.67%)
At close: Jan 22, 2026
Qingdao Citymedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.61 | 6.70 | 6.56 | 6.69 | 6.69 | 1.67% | 5,666,526 |
| Jan 21, 2026 | 6.60 | 6.67 | 6.55 | 6.58 | 6.58 | -1.05% | 5,574,500 |
| Jan 20, 2026 | 6.58 | 6.68 | 6.53 | 6.65 | 6.65 | 1.06% | 6,480,450 |
| Jan 19, 2026 | 6.62 | 6.64 | 6.52 | 6.58 | 6.58 | -1.64% | 7,290,503 |
| Jan 16, 2026 | 6.99 | 7.01 | 6.64 | 6.69 | 6.69 | -3.32% | 11,744,800 |
| Jan 15, 2026 | 7.03 | 7.04 | 6.89 | 6.92 | 6.92 | -1.28% | 8,440,010 |
| Jan 14, 2026 | 6.90 | 7.12 | 6.88 | 7.01 | 7.01 | 1.59% | 14,047,920 |
| Jan 13, 2026 | 7.00 | 7.07 | 6.88 | 6.90 | 6.90 | -0.14% | 16,441,750 |
| Jan 12, 2026 | 6.68 | 6.91 | 6.68 | 6.91 | 6.91 | 4.07% | 13,831,565 |
| Jan 9, 2026 | 6.48 | 6.64 | 6.47 | 6.64 | 6.64 | 2.63% | 6,512,695 |
| Jan 8, 2026 | 6.41 | 6.48 | 6.38 | 6.47 | 6.47 | 0.94% | 3,368,903 |
| Jan 7, 2026 | 6.44 | 6.48 | 6.38 | 6.41 | 6.41 | -0.47% | 3,332,902 |
| Jan 6, 2026 | 6.41 | 6.48 | 6.39 | 6.44 | 6.44 | 0.47% | 3,355,405 |
| Jan 5, 2026 | 6.34 | 6.42 | 6.33 | 6.41 | 6.41 | 1.10% | 3,975,924 |
| Dec 31, 2025 | 6.29 | 6.39 | 6.27 | 6.34 | 6.34 | 0.79% | 3,752,533 |
| Dec 30, 2025 | 6.34 | 6.39 | 6.28 | 6.29 | 6.29 | -1.26% | 2,995,400 |
| Dec 29, 2025 | 6.42 | 6.45 | 6.32 | 6.37 | 6.37 | -1.09% | 5,137,100 |
| Dec 26, 2025 | 6.45 | 6.50 | 6.43 | 6.44 | 6.44 | -0.16% | 4,324,994 |
| Dec 25, 2025 | 6.45 | 6.51 | 6.44 | 6.45 | 6.45 | -0.15% | 2,489,100 |
| Dec 24, 2025 | 6.41 | 6.48 | 6.38 | 6.46 | 6.46 | 0.78% | 2,106,900 |
| Dec 23, 2025 | 6.49 | 6.49 | 6.39 | 6.41 | 6.41 | -0.93% | 2,260,901 |
| Dec 22, 2025 | 6.50 | 6.54 | 6.45 | 6.47 | 6.47 | -0.46% | 2,834,200 |
| Dec 19, 2025 | 6.45 | 6.52 | 6.40 | 6.50 | 6.50 | 1.25% | 3,105,025 |
| Dec 18, 2025 | 6.34 | 6.49 | 6.33 | 6.42 | 6.42 | 0.78% | 4,156,400 |
| Dec 17, 2025 | 6.38 | 6.38 | 6.25 | 6.37 | 6.37 | - | 3,560,773 |
| Dec 16, 2025 | 6.45 | 6.45 | 6.30 | 6.37 | 6.37 | -1.85% | 3,667,200 |
| Dec 15, 2025 | 6.38 | 6.50 | 6.30 | 6.49 | 6.49 | 1.56% | 4,356,582 |
| Dec 12, 2025 | 6.50 | 6.55 | 6.38 | 6.39 | 6.39 | -1.54% | 4,515,150 |
| Dec 11, 2025 | 6.65 | 6.71 | 6.49 | 6.49 | 6.49 | -2.70% | 5,264,851 |
| Dec 10, 2025 | 6.74 | 6.79 | 6.65 | 6.67 | 6.67 | -1.04% | 3,194,200 |
| Dec 9, 2025 | 6.75 | 6.81 | 6.70 | 6.74 | 6.74 | - | 4,053,102 |
| Dec 8, 2025 | 6.74 | 6.85 | 6.72 | 6.74 | 6.74 | -0.15% | 4,719,345 |
| Dec 5, 2025 | 6.68 | 6.75 | 6.61 | 6.75 | 6.75 | 0.60% | 3,836,937 |
| Dec 4, 2025 | 6.86 | 6.91 | 6.69 | 6.71 | 6.71 | -2.61% | 5,279,000 |
| Dec 3, 2025 | 6.99 | 6.99 | 6.82 | 6.89 | 6.89 | -1.29% | 5,431,850 |
| Dec 2, 2025 | 6.96 | 7.01 | 6.89 | 6.98 | 6.98 | -0.14% | 5,599,518 |
| Dec 1, 2025 | 7.01 | 7.10 | 6.98 | 6.99 | 6.99 | -0.71% | 9,234,180 |
| Nov 28, 2025 | 7.04 | 7.23 | 6.98 | 7.04 | 7.04 | 0.57% | 13,222,550 |
| Nov 27, 2025 | 7.05 | 7.05 | 6.96 | 7.00 | 7.00 | -0.85% | 5,843,202 |
| Nov 26, 2025 | 7.03 | 7.11 | 6.99 | 7.06 | 7.06 | 0.28% | 6,412,026 |
| Nov 25, 2025 | 7.00 | 7.12 | 6.96 | 7.04 | 7.04 | 0.57% | 6,815,294 |
| Nov 24, 2025 | 6.90 | 7.02 | 6.80 | 7.00 | 7.00 | 2.64% | 7,393,201 |
| Nov 21, 2025 | 6.93 | 7.06 | 6.74 | 6.82 | 6.82 | -2.43% | 7,786,600 |
| Nov 20, 2025 | 7.05 | 7.06 | 6.96 | 6.99 | 6.99 | 0.58% | 5,178,401 |
| Nov 19, 2025 | 7.06 | 7.07 | 6.92 | 6.95 | 6.95 | -1.70% | 6,607,202 |
| Nov 18, 2025 | 6.99 | 7.09 | 6.99 | 7.07 | 7.07 | 0.57% | 8,529,446 |
| Nov 17, 2025 | 6.95 | 7.04 | 6.89 | 7.03 | 7.03 | 1.01% | 5,660,602 |
| Nov 14, 2025 | 6.92 | 7.01 | 6.92 | 6.96 | 6.96 | 0.43% | 6,330,849 |
| Nov 13, 2025 | 6.93 | 6.94 | 6.87 | 6.93 | 6.93 | 0.14% | 3,714,725 |
| Nov 12, 2025 | 6.92 | 6.97 | 6.89 | 6.92 | 6.92 | - | 4,252,800 |