Qingdao Citymedia Co., Ltd. (SHA:600229)
China · Delayed Price · Currency is CNY 5.38
+0.08 (1.51%)
Sep 4, 2026, 3:00 PM CST
Qingdao Citymedia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.29 | 5.57 | 5.29 | 5.38 | 5.38 | 1.51% | 13,896,247 |
| Sep 3, 2026 | 5.37 | 5.76 | 5.28 | 5.30 | 5.30 | -1.30% | 15,991,857 |
| Sep 2, 2026 | 5.37 | 5.40 | 5.26 | 5.37 | 5.37 | -0.56% | 5,961,601 |
| Sep 1, 2026 | 5.29 | 5.44 | 5.27 | 5.40 | 5.40 | 2.47% | 7,513,460 |
| Aug 31, 2026 | 5.18 | 5.31 | 5.09 | 5.27 | 5.27 | 0.96% | 6,192,940 |
| Aug 28, 2026 | 5.15 | 5.22 | 5.11 | 5.22 | 5.22 | 1.95% | 2,921,401 |
| Aug 27, 2026 | 5.18 | 5.22 | 5.08 | 5.12 | 5.12 | -1.54% | 3,083,900 |
| Aug 26, 2026 | 5.20 | 5.24 | 5.16 | 5.20 | 5.20 | 0.39% | 3,782,700 |
| Aug 25, 2026 | 5.05 | 5.20 | 5.05 | 5.18 | 5.18 | 1.97% | 4,036,500 |
| Aug 24, 2026 | 5.10 | 5.13 | 5.01 | 5.08 | 5.08 | -0.39% | 2,833,300 |
| Aug 21, 2026 | 5.17 | 5.17 | 5.01 | 5.10 | 5.10 | -1.16% | 2,763,974 |
| Aug 20, 2026 | 5.10 | 5.18 | 5.04 | 5.16 | 5.16 | 2.38% | 3,198,100 |
| Aug 19, 2026 | 5.11 | 5.11 | 5.02 | 5.04 | 5.04 | -1.37% | 2,594,568 |
| Aug 18, 2026 | 5.18 | 5.18 | 5.09 | 5.11 | 5.11 | -0.97% | 3,516,101 |
| Aug 17, 2026 | 5.16 | 5.19 | 5.10 | 5.16 | 5.16 | - | 2,781,241 |
| Aug 14, 2026 | 5.14 | 5.20 | 5.00 | 5.16 | 5.16 | - | 3,883,722 |
| Aug 13, 2026 | 5.22 | 5.31 | 5.12 | 5.16 | 5.16 | -0.96% | 3,780,300 |
| Aug 12, 2026 | 5.12 | 5.24 | 5.12 | 5.21 | 5.21 | 1.56% | 3,284,016 |
| Aug 11, 2026 | 5.17 | 5.20 | 5.10 | 5.13 | 5.13 | -0.77% | 3,014,500 |
| Aug 10, 2026 | 5.02 | 5.19 | 5.01 | 5.17 | 5.17 | 3.19% | 5,268,051 |
| Aug 7, 2026 | 5.06 | 5.07 | 4.93 | 5.01 | 5.01 | -1.18% | 4,969,630 |
| Aug 6, 2026 | 5.07 | 5.12 | 5.01 | 5.07 | 5.07 | -0.20% | 3,457,350 |
| Aug 5, 2026 | 5.12 | 5.14 | 5.04 | 5.08 | 5.08 | -0.78% | 3,920,200 |
| Aug 4, 2026 | 5.13 | 5.20 | 5.06 | 5.12 | 5.12 | -0.19% | 3,941,200 |
| Aug 3, 2026 | 5.05 | 5.13 | 5.01 | 5.13 | 5.13 | 1.58% | 4,946,400 |
| Jul 31, 2026 | 4.94 | 5.07 | 4.93 | 5.05 | 5.05 | 2.23% | 4,908,490 |
| Jul 30, 2026 | 4.90 | 5.03 | 4.89 | 4.94 | 4.94 | 0.61% | 5,766,500 |
| Jul 29, 2026 | 4.85 | 4.95 | 4.82 | 4.91 | 4.91 | 1.87% | 5,369,800 |
| Jul 28, 2026 | 4.69 | 4.84 | 4.69 | 4.82 | 4.82 | 1.90% | 5,239,700 |
| Jul 27, 2026 | 4.62 | 4.75 | 4.60 | 4.73 | 4.73 | 2.60% | 4,326,951 |
| Jul 24, 2026 | 4.71 | 4.73 | 4.59 | 4.61 | 4.61 | -2.54% | 3,658,500 |
| Jul 23, 2026 | 4.61 | 4.74 | 4.61 | 4.73 | 4.73 | 1.94% | 4,108,700 |
| Jul 22, 2026 | 4.72 | 4.76 | 4.61 | 4.64 | 4.64 | -1.90% | 4,806,260 |
| Jul 21, 2026 | 4.85 | 4.85 | 4.67 | 4.73 | 4.73 | -1.66% | 6,300,901 |
| Jul 20, 2026 | 4.78 | 4.94 | 4.74 | 4.81 | 4.81 | -0.62% | 5,566,627 |
| Jul 17, 2026 | 4.96 | 5.06 | 4.78 | 4.84 | 4.84 | -2.42% | 6,276,900 |
| Jul 16, 2026 | 4.89 | 5.01 | 4.86 | 4.96 | 4.96 | 0.81% | 6,831,399 |
| Jul 15, 2026 | 4.76 | 4.95 | 4.75 | 4.92 | 4.92 | 2.07% | 7,927,018 |
| Jul 14, 2026 | 4.68 | 4.85 | 4.62 | 4.82 | 4.82 | 3.43% | 7,145,219 |
| Jul 13, 2026 | 4.76 | 4.83 | 4.63 | 4.66 | 4.66 | -3.32% | 6,450,000 |
| Jul 10, 2026 | 4.65 | 4.89 | 4.60 | 4.82 | 4.82 | 2.99% | 8,858,900 |
| Jul 9, 2026 | 4.63 | 4.75 | 4.58 | 4.68 | 4.68 | - | 4,396,500 |
| Jul 8, 2026 | 4.66 | 4.70 | 4.60 | 4.68 | 4.68 | - | 3,769,201 |
| Jul 7, 2026 | 4.74 | 4.76 | 4.65 | 4.68 | 4.68 | -1.68% | 5,262,626 |
| Jul 6, 2026 | 4.77 | 4.85 | 4.72 | 4.76 | 4.76 | -0.83% | 5,259,326 |
| Jul 3, 2026 | 4.76 | 4.82 | 4.71 | 4.80 | 4.80 | 1.48% | 6,762,577 |
| Jul 2, 2026 | 4.73 | 4.90 | 4.73 | 4.73 | 4.73 | -0.63% | 7,142,812 |
| Jul 1, 2026 | 4.69 | 4.84 | 4.61 | 4.76 | 4.76 | 2.59% | 6,855,100 |
| Jun 30, 2026 | 4.73 | 4.75 | 4.57 | 4.64 | 4.64 | -0.64% | 6,817,500 |
| Jun 29, 2026 | 4.71 | 4.75 | 4.56 | 4.67 | 4.67 | -1.27% | 7,581,894 |