Qingdao Citymedia Co., Ltd. (SHA:600229)
China · Delayed Price · Currency is CNY 6.32
+0.18 (2.93%)
Apr 30, 2026, 3:00 PM CST
Qingdao Citymedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.20 | 6.42 | 6.15 | 6.32 | 6.32 | 2.93% | 9,358,563 |
| Apr 29, 2026 | 6.09 | 6.21 | 6.04 | 6.14 | 6.14 | 1.15% | 3,846,587 |
| Apr 28, 2026 | 6.09 | 6.15 | 6.03 | 6.07 | 6.07 | 0.17% | 3,539,500 |
| Apr 27, 2026 | 5.97 | 6.09 | 5.96 | 6.06 | 6.06 | 1.00% | 3,695,852 |
| Apr 24, 2026 | 5.98 | 6.06 | 5.90 | 6.00 | 6.00 | 0.84% | 3,797,800 |
| Apr 23, 2026 | 5.97 | 6.00 | 5.92 | 5.95 | 5.95 | -0.50% | 2,398,200 |
| Apr 22, 2026 | 6.00 | 6.00 | 5.92 | 5.98 | 5.98 | -0.83% | 2,273,400 |
| Apr 21, 2026 | 6.00 | 6.09 | 5.99 | 6.03 | 6.03 | - | 2,491,400 |
| Apr 20, 2026 | 6.02 | 6.05 | 5.92 | 6.03 | 6.03 | 0.67% | 2,925,401 |
| Apr 17, 2026 | 6.05 | 6.05 | 5.92 | 5.99 | 5.99 | -0.99% | 2,948,900 |
| Apr 16, 2026 | 5.97 | 6.08 | 5.90 | 6.05 | 6.05 | 1.68% | 3,176,400 |
| Apr 15, 2026 | 6.07 | 6.07 | 5.89 | 5.95 | 5.95 | -1.16% | 3,189,001 |
| Apr 14, 2026 | 6.04 | 6.06 | 5.95 | 6.02 | 6.02 | 0.33% | 2,782,425 |
| Apr 13, 2026 | 6.02 | 6.04 | 5.94 | 6.00 | 6.00 | -1.32% | 3,140,100 |
| Apr 10, 2026 | 6.12 | 6.18 | 6.08 | 6.08 | 6.08 | -0.16% | 3,552,525 |
| Apr 9, 2026 | 6.19 | 6.20 | 6.06 | 6.09 | 6.09 | -1.77% | 3,709,425 |
| Apr 8, 2026 | 6.04 | 6.20 | 6.00 | 6.20 | 6.20 | 4.03% | 5,423,400 |
| Apr 7, 2026 | 5.82 | 5.97 | 5.74 | 5.96 | 5.96 | 3.29% | 3,649,200 |
| Apr 3, 2026 | 5.99 | 5.99 | 5.74 | 5.77 | 5.77 | -2.53% | 3,055,101 |
| Apr 2, 2026 | 6.02 | 6.04 | 5.88 | 5.92 | 5.92 | -1.66% | 2,430,401 |
| Apr 1, 2026 | 6.08 | 6.10 | 5.98 | 6.02 | 6.02 | 0.17% | 2,902,002 |
| Mar 31, 2026 | 6.01 | 6.13 | 6.00 | 6.01 | 6.01 | -0.17% | 3,304,200 |
| Mar 30, 2026 | 5.94 | 6.05 | 5.90 | 6.02 | 6.02 | 0.50% | 2,939,000 |
| Mar 27, 2026 | 5.90 | 6.00 | 5.87 | 5.99 | 5.99 | 0.34% | 2,541,601 |
| Mar 26, 2026 | 6.03 | 6.08 | 5.91 | 5.97 | 5.97 | -1.00% | 3,517,226 |
| Mar 25, 2026 | 5.93 | 6.05 | 5.91 | 6.03 | 6.03 | 2.03% | 3,616,010 |
| Mar 24, 2026 | 5.76 | 5.94 | 5.67 | 5.91 | 5.91 | 4.60% | 4,714,625 |
| Mar 23, 2026 | 6.03 | 6.03 | 5.60 | 5.65 | 5.65 | -6.92% | 8,779,660 |
| Mar 20, 2026 | 6.25 | 6.27 | 6.06 | 6.07 | 6.07 | -2.72% | 5,239,660 |
| Mar 19, 2026 | 6.28 | 6.35 | 6.21 | 6.24 | 6.24 | -1.11% | 3,391,401 |
| Mar 18, 2026 | 6.26 | 6.33 | 6.24 | 6.31 | 6.31 | 0.64% | 3,739,952 |
| Mar 17, 2026 | 6.30 | 6.37 | 6.27 | 6.27 | 6.27 | -0.48% | 3,942,846 |
| Mar 16, 2026 | 6.21 | 6.30 | 6.20 | 6.30 | 6.30 | 0.96% | 3,473,796 |
| Mar 13, 2026 | 6.27 | 6.34 | 6.22 | 6.24 | 6.24 | -0.79% | 3,130,682 |
| Mar 12, 2026 | 6.32 | 6.36 | 6.28 | 6.29 | 6.29 | -0.63% | 4,601,230 |
| Mar 11, 2026 | 6.35 | 6.37 | 6.30 | 6.33 | 6.33 | -0.31% | 2,689,300 |
| Mar 10, 2026 | 6.34 | 6.36 | 6.28 | 6.35 | 6.35 | 1.28% | 3,396,500 |
| Mar 9, 2026 | 6.24 | 6.30 | 6.18 | 6.27 | 6.27 | -0.79% | 4,794,420 |
| Mar 6, 2026 | 6.21 | 6.33 | 6.21 | 6.32 | 6.32 | 1.28% | 4,768,425 |
| Mar 5, 2026 | 6.22 | 6.25 | 6.16 | 6.24 | 6.24 | 1.79% | 4,488,101 |
| Mar 4, 2026 | 6.17 | 6.24 | 6.09 | 6.13 | 6.13 | -1.76% | 6,065,421 |
| Mar 3, 2026 | 6.35 | 6.42 | 6.21 | 6.24 | 6.24 | -1.73% | 7,400,200 |
| Mar 2, 2026 | 6.49 | 6.49 | 6.30 | 6.35 | 6.35 | -2.91% | 9,050,125 |
| Feb 27, 2026 | 6.55 | 6.58 | 6.46 | 6.54 | 6.54 | -0.15% | 7,709,600 |
| Feb 26, 2026 | 6.62 | 6.64 | 6.51 | 6.55 | 6.55 | -1.21% | 5,776,900 |
| Feb 25, 2026 | 6.61 | 6.68 | 6.55 | 6.63 | 6.63 | 0.30% | 6,042,300 |
| Feb 24, 2026 | 6.69 | 6.74 | 6.53 | 6.61 | 6.61 | -0.90% | 7,318,901 |
| Feb 13, 2026 | 6.75 | 6.86 | 6.64 | 6.67 | 6.67 | -1.77% | 8,228,600 |
| Feb 12, 2026 | 7.02 | 7.09 | 6.79 | 6.79 | 6.79 | -3.69% | 9,057,000 |
| Feb 11, 2026 | 7.17 | 7.17 | 6.97 | 7.05 | 7.05 | -1.81% | 14,377,200 |