Qingdao Citymedia Co., Ltd. (SHA:600229)
China · Delayed Price · Currency is CNY 4.920
+0.100 (2.07%)
Jul 15, 2026, 3:00 PM CST
Qingdao Citymedia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 4.76 | 4.95 | 4.75 | 4.92 | - | 2.07% | 5,397,818 |
| 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 |
| Jun 26, 2026 | 4.82 | 4.85 | 4.70 | 4.73 | 4.73 | -2.47% | 6,227,702 |
| Jun 25, 2026 | 4.89 | 4.92 | 4.79 | 4.85 | 4.85 | -1.62% | 6,073,600 |
| Jun 24, 2026 | 5.13 | 5.13 | 4.89 | 4.93 | 4.93 | -3.14% | 8,144,887 |
| Jun 23, 2026 | 4.99 | 5.15 | 4.98 | 5.09 | 5.09 | 0.39% | 10,390,142 |
| Jun 22, 2026 | 4.95 | 5.07 | 4.78 | 5.07 | 5.07 | 1.20% | 14,495,224 |
| Jun 18, 2026 | 5.27 | 5.27 | 5.01 | 5.01 | 5.01 | -5.83% | 16,115,160 |
| Jun 17, 2026 | 5.50 | 5.52 | 5.31 | 5.32 | 5.32 | -4.14% | 17,902,150 |
| Jun 16, 2026 | 5.78 | 5.79 | 5.49 | 5.55 | 5.55 | -4.48% | 26,888,350 |
| Jun 15, 2026 | 5.83 | 5.93 | 5.74 | 5.81 | 5.81 | -6.14% | 39,429,050 |
| Jun 12, 2026 | 5.65 | 6.19 | 5.45 | 6.19 | 6.19 | 9.95% | 34,071,120 |
| Jun 11, 2026 | 6.26 | 6.50 | 5.57 | 5.63 | 5.63 | -8.16% | 44,051,060 |
| Jun 10, 2026 | 5.83 | 6.13 | 5.83 | 6.13 | 6.13 | 10.05% | 18,626,380 |
| Jun 9, 2026 | 5.48 | 5.62 | 5.39 | 5.57 | 5.57 | 2.01% | 6,429,800 |
| Jun 8, 2026 | 5.46 | 5.61 | 5.33 | 5.46 | 5.46 | -0.91% | 6,841,736 |
| Jun 5, 2026 | 5.34 | 5.57 | 5.34 | 5.51 | 5.51 | 2.99% | 6,199,700 |
| Jun 4, 2026 | 5.56 | 5.60 | 5.30 | 5.35 | 5.35 | -3.78% | 6,801,352 |
| Jun 3, 2026 | 5.67 | 5.75 | 5.54 | 5.56 | 5.56 | -2.63% | 5,715,400 |
| Jun 2, 2026 | 5.96 | 5.98 | 5.67 | 5.71 | 5.71 | -4.03% | 6,603,535 |
| Jun 1, 2026 | 5.64 | 6.00 | 5.57 | 5.95 | 5.95 | 6.06% | 8,179,435 |
| May 29, 2026 | 5.65 | 5.73 | 5.57 | 5.61 | 5.61 | 0.36% | 4,529,502 |
| May 28, 2026 | 5.60 | 5.73 | 5.48 | 5.59 | 5.59 | -0.18% | 3,622,000 |
| May 27, 2026 | 5.70 | 5.84 | 5.56 | 5.60 | 5.60 | -2.27% | 4,408,501 |
| May 26, 2026 | 5.93 | 5.97 | 5.67 | 5.73 | 5.73 | -3.37% | 5,067,000 |
| May 25, 2026 | 5.85 | 6.04 | 5.85 | 5.93 | 5.93 | 1.02% | 4,854,201 |
| May 22, 2026 | 5.81 | 5.93 | 5.76 | 5.87 | 5.87 | 1.03% | 4,125,600 |
| May 21, 2026 | 6.11 | 6.11 | 5.81 | 5.81 | 5.81 | -3.49% | 5,307,400 |
| May 20, 2026 | 6.12 | 6.20 | 5.98 | 6.02 | 6.02 | -2.90% | 4,930,751 |
| May 19, 2026 | 6.02 | 6.20 | 6.00 | 6.20 | 6.20 | 2.99% | 4,721,800 |
| May 18, 2026 | 6.02 | 6.04 | 5.90 | 6.02 | 6.02 | - | 5,324,681 |
| May 15, 2026 | 6.00 | 6.12 | 5.98 | 6.02 | 6.02 | -0.17% | 3,835,250 |
| May 14, 2026 | 6.20 | 6.22 | 6.03 | 6.03 | 6.03 | -2.43% | 4,913,601 |
| May 13, 2026 | 6.26 | 6.29 | 6.15 | 6.18 | 6.18 | 1.31% | 5,993,637 |
| May 12, 2026 | 6.28 | 6.28 | 6.08 | 6.10 | 6.10 | -2.24% | 4,023,215 |
| May 11, 2026 | 6.30 | 6.39 | 6.22 | 6.24 | 6.24 | -0.64% | 4,146,113 |
| May 8, 2026 | 6.27 | 6.30 | 6.24 | 6.28 | 6.28 | 0.16% | 3,685,975 |
| May 7, 2026 | 6.27 | 6.33 | 6.22 | 6.27 | 6.27 | -0.16% | 4,879,301 |
| May 6, 2026 | 6.30 | 6.40 | 6.24 | 6.28 | 6.28 | -0.63% | 6,423,237 |