Qingdao Citymedia Co., Ltd. (SHA:600229)
China · Delayed Price · Currency is CNY 5.75
-0.10 (-1.71%)
Sep 30, 2026, 3:00 PM CST
Qingdao Citymedia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,890,440 |
| 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% | 12,159,938 |
| 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% | 23,920,010 |
| Sep 10, 2026 | 5.51 | 5.95 | 5.48 | 5.50 | 5.50 | -1.08% | 13,910,580 |
| 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% | 15,371,040 |
| 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 |