Qingdao Citymedia Co., Ltd. (SHA:600229)
China · Delayed Price · Currency is CNY 5.59
-0.01 (-0.18%)
May 28, 2026, 3:00 PM CST
Qingdao Citymedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |