Time Publishing and Media Co., Ltd. (SHA:600551)
China · Delayed Price · Currency is CNY 7.95
+0.04 (0.51%)
Mar 30, 2026, 3:00 PM CST
Time Publishing and Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.84 | 7.93 | 7.82 | 7.91 | - | 0.13% | 3,859,161 |
| Mar 26, 2026 | 7.97 | 8.02 | 7.85 | 7.90 | 7.90 | -1.13% | 3,641,260 |
| Mar 25, 2026 | 7.87 | 8.01 | 7.84 | 7.99 | 7.99 | 1.65% | 4,107,029 |
| Mar 24, 2026 | 7.83 | 7.86 | 7.67 | 7.86 | 7.86 | 1.42% | 3,961,281 |
| Mar 23, 2026 | 8.07 | 8.07 | 7.63 | 7.75 | 7.75 | -4.79% | 9,450,613 |
| Mar 20, 2026 | 8.39 | 8.42 | 8.14 | 8.14 | 8.14 | -3.21% | 6,396,441 |
| Mar 19, 2026 | 8.35 | 8.41 | 8.32 | 8.41 | 8.41 | 0.24% | 3,552,320 |
| Mar 18, 2026 | 8.48 | 8.50 | 8.29 | 8.39 | 8.39 | -1.53% | 7,510,440 |
| Mar 17, 2026 | 8.51 | 8.54 | 8.44 | 8.52 | 8.52 | 0.12% | 4,497,460 |
| Mar 16, 2026 | 8.42 | 8.51 | 8.36 | 8.51 | 8.51 | 0.83% | 5,834,221 |
| Mar 13, 2026 | 8.51 | 8.57 | 8.44 | 8.44 | 8.44 | -1.40% | 4,847,884 |
| Mar 12, 2026 | 8.43 | 8.56 | 8.40 | 8.56 | 8.56 | 0.94% | 6,392,940 |
| Mar 11, 2026 | 8.44 | 8.53 | 8.38 | 8.48 | 8.48 | 0.24% | 5,762,600 |
| Mar 10, 2026 | 8.29 | 8.46 | 8.27 | 8.46 | 8.46 | 2.67% | 5,105,380 |
| Mar 9, 2026 | 8.21 | 8.29 | 8.15 | 8.24 | 8.24 | -0.84% | 3,566,640 |
| Mar 6, 2026 | 8.17 | 8.31 | 8.16 | 8.31 | 8.31 | 1.47% | 3,970,901 |
| Mar 5, 2026 | 8.17 | 8.24 | 8.13 | 8.19 | 8.19 | 0.86% | 3,878,020 |
| Mar 4, 2026 | 8.20 | 8.21 | 8.08 | 8.12 | 8.12 | -1.10% | 6,215,713 |
| Mar 3, 2026 | 8.41 | 8.47 | 8.20 | 8.21 | 8.21 | -2.38% | 9,296,920 |
| Mar 2, 2026 | 8.52 | 8.55 | 8.34 | 8.41 | 8.41 | -2.44% | 7,795,120 |
| Feb 27, 2026 | 8.61 | 8.65 | 8.57 | 8.62 | 8.62 | 0.23% | 3,918,538 |
| Feb 26, 2026 | 8.69 | 8.69 | 8.55 | 8.60 | 8.60 | -0.46% | 5,104,500 |
| Feb 25, 2026 | 8.51 | 8.78 | 8.51 | 8.64 | 8.64 | 1.41% | 9,758,240 |
| Feb 24, 2026 | 8.52 | 8.54 | 8.40 | 8.52 | 8.52 | 0.47% | 5,326,981 |
| Feb 13, 2026 | 8.60 | 8.65 | 8.47 | 8.48 | 8.48 | -1.51% | 8,405,941 |
| Feb 12, 2026 | 8.76 | 8.79 | 8.56 | 8.61 | 8.61 | -2.27% | 12,620,780 |
| Feb 11, 2026 | 8.87 | 8.97 | 8.73 | 8.81 | 8.81 | -1.45% | 15,428,490 |
| Feb 10, 2026 | 8.69 | 9.00 | 8.67 | 8.94 | 8.94 | 2.88% | 22,766,890 |
| Feb 9, 2026 | 8.63 | 8.71 | 8.60 | 8.69 | 8.69 | 1.76% | 8,735,139 |
| Feb 6, 2026 | 8.60 | 8.66 | 8.50 | 8.54 | 8.54 | -1.16% | 7,160,240 |
| Feb 5, 2026 | 8.62 | 8.71 | 8.60 | 8.64 | 8.64 | - | 6,196,908 |
| Feb 4, 2026 | 8.58 | 8.65 | 8.55 | 8.64 | 8.64 | 0.23% | 6,435,513 |
| Feb 3, 2026 | 8.64 | 8.74 | 8.59 | 8.62 | 8.62 | -0.12% | 5,727,200 |
| Feb 2, 2026 | 8.70 | 8.83 | 8.63 | 8.63 | 8.63 | -1.03% | 7,519,537 |
| Jan 30, 2026 | 8.75 | 8.80 | 8.66 | 8.72 | 8.72 | -0.57% | 6,622,224 |
| Jan 29, 2026 | 8.69 | 8.84 | 8.61 | 8.77 | 8.77 | 1.50% | 11,313,560 |
| Jan 28, 2026 | 8.64 | 8.71 | 8.62 | 8.64 | 8.64 | -0.23% | 4,908,700 |
| Jan 27, 2026 | 8.71 | 8.74 | 8.57 | 8.66 | 8.66 | -0.46% | 7,952,591 |
| Jan 26, 2026 | 8.74 | 8.75 | 8.64 | 8.70 | 8.70 | -0.46% | 7,342,740 |
| Jan 23, 2026 | 8.73 | 8.79 | 8.71 | 8.74 | 8.74 | - | 7,636,820 |
| Jan 22, 2026 | 8.58 | 8.78 | 8.56 | 8.74 | 8.74 | 1.98% | 11,922,660 |
| Jan 21, 2026 | 8.60 | 8.63 | 8.53 | 8.57 | 8.57 | -0.81% | 5,845,240 |
| Jan 20, 2026 | 8.56 | 8.71 | 8.56 | 8.64 | 8.64 | 0.82% | 7,660,863 |
| Jan 19, 2026 | 8.52 | 8.59 | 8.43 | 8.57 | 8.57 | 0.59% | 6,326,060 |
| Jan 16, 2026 | 8.72 | 8.74 | 8.49 | 8.52 | 8.52 | -2.18% | 11,015,003 |
| Jan 15, 2026 | 8.86 | 8.93 | 8.66 | 8.71 | 8.71 | -0.91% | 11,163,623 |
| Jan 14, 2026 | 8.62 | 8.97 | 8.62 | 8.79 | 8.79 | 1.62% | 20,561,750 |
| Jan 13, 2026 | 8.91 | 8.94 | 8.65 | 8.65 | 8.65 | -1.82% | 16,348,560 |
| Jan 12, 2026 | 8.55 | 8.83 | 8.51 | 8.81 | 8.81 | 3.89% | 20,391,220 |
| Jan 9, 2026 | 8.40 | 8.50 | 8.38 | 8.48 | 8.48 | 1.07% | 8,783,135 |