Qingdao Citymedia Co., Ltd. (SHA:600229)
China · Delayed Price · Currency is CNY 5.71
-0.38 (-6.24%)
Oct 29, 2026, 3:00 PM CST
Qingdao Citymedia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.69 | 5.89 | 5.52 | 5.71 | 5.71 | -6.24% | 47,972,232 |
| Oct 28, 2026 | 5.79 | 6.39 | 5.61 | 6.09 | 6.09 | 4.82% | 50,667,968 |
| Oct 27, 2026 | 6.02 | 6.11 | 5.81 | 5.81 | 5.81 | -2.84% | 17,742,670 |
| Oct 26, 2026 | 5.74 | 6.07 | 5.55 | 5.98 | 5.98 | 2.93% | 21,682,471 |
| Oct 23, 2026 | 5.56 | 5.89 | 5.26 | 5.81 | 5.81 | 1.75% | 32,350,080 |
| Oct 22, 2026 | 6.10 | 6.18 | 5.71 | 5.71 | 5.71 | -7.15% | 30,636,670 |
| Oct 21, 2026 | 6.06 | 6.39 | 6.06 | 6.15 | 6.15 | - | 46,818,405 |
| Oct 20, 2026 | 5.92 | 6.64 | 5.92 | 6.15 | 6.15 | 1.82% | 50,051,933 |
| Oct 19, 2026 | 6.18 | 6.29 | 5.88 | 6.04 | 6.04 | -2.58% | 24,128,299 |
| Oct 16, 2026 | 6.25 | 6.68 | 6.12 | 6.20 | 6.20 | -0.32% | 33,706,332 |
| Oct 15, 2026 | 5.95 | 6.50 | 5.89 | 6.22 | 6.22 | 2.64% | 35,132,332 |
| Oct 14, 2026 | 5.98 | 6.17 | 5.89 | 6.06 | 6.06 | 1.00% | 21,725,198 |
| Oct 13, 2026 | 5.96 | 6.04 | 5.75 | 6.00 | 6.00 | -0.33% | 10,163,013 |
| Oct 12, 2026 | 5.91 | 6.08 | 5.85 | 6.02 | 6.02 | 1.86% | 12,306,200 |
| Oct 9, 2026 | 5.68 | 5.93 | 5.56 | 5.91 | 5.91 | 4.23% | 10,137,767 |
| Oct 8, 2026 | 5.75 | 5.75 | 5.61 | 5.67 | 5.67 | -1.39% | 6,573,638 |
| Sep 30, 2026 | 5.86 | 5.93 | 5.69 | 5.75 | 5.75 | -1.71% | 9,583,265 |
| Sep 29, 2026 | 5.72 | 5.90 | 5.64 | 5.85 | 5.85 | 2.27% | 9,222,754 |
| Sep 28, 2026 | 5.77 | 5.86 | 5.62 | 5.72 | 5.72 | -1.72% | 7,702,800 |
| Sep 24, 2026 | 5.85 | 5.98 | 5.75 | 5.82 | 5.82 | -1.19% | 8,455,700 |
| Sep 23, 2026 | 5.87 | 5.95 | 5.74 | 5.89 | 5.89 | -1.01% | 11,890,444 |
| Sep 22, 2026 | 5.84 | 6.11 | 5.84 | 5.95 | 5.95 | 2.06% | 15,241,050 |
| Sep 21, 2026 | 5.82 | 5.99 | 5.63 | 5.83 | 5.83 | 1.22% | 15,463,637 |
| Sep 18, 2026 | 5.86 | 5.92 | 5.70 | 5.76 | 5.76 | -1.54% | 19,978,443 |
| Sep 17, 2026 | 5.54 | 6.06 | 5.51 | 5.85 | 5.85 | 5.03% | 21,639,926 |
| Sep 16, 2026 | 5.38 | 5.63 | 5.25 | 5.57 | 5.57 | 2.96% | 12,469,830 |
| Sep 15, 2026 | 5.53 | 5.70 | 5.40 | 5.41 | 5.41 | -3.05% | 12,488,838 |
| Sep 14, 2026 | 5.60 | 5.75 | 5.47 | 5.58 | 5.58 | -1.41% | 15,434,718 |
| Sep 11, 2026 | 5.44 | 5.94 | 5.31 | 5.66 | 5.66 | 2.91% | 23,920,014 |
| Sep 10, 2026 | 5.51 | 5.95 | 5.48 | 5.50 | 5.50 | -1.08% | 13,910,585 |
| Sep 9, 2026 | 5.51 | 5.75 | 5.46 | 5.56 | 5.56 | -3.30% | 17,482,205 |
| Sep 8, 2026 | 5.69 | 5.95 | 5.59 | 5.75 | 5.75 | 3.60% | 23,389,014 |
| Sep 7, 2026 | 5.37 | 5.60 | 5.35 | 5.55 | 5.55 | 3.16% | 15,371,041 |
| 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 |