Time Publishing and Media Co., Ltd. (SHA:600551)
China · Delayed Price · Currency is CNY 8.48
-0.13 (-1.51%)
At close: Feb 13, 2026
Time Publishing and Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 8.32 | 8.39 | 8.29 | 8.39 | 8.39 | 0.84% | 6,403,434 |
| Jan 7, 2026 | 8.38 | 8.39 | 8.29 | 8.32 | 8.32 | -0.36% | 5,401,180 |
| Jan 6, 2026 | 8.28 | 8.37 | 8.27 | 8.35 | 8.35 | 0.60% | 6,669,360 |
| Jan 5, 2026 | 8.10 | 8.31 | 8.09 | 8.30 | 8.30 | 2.22% | 10,845,820 |
| Dec 31, 2025 | 8.23 | 8.28 | 8.10 | 8.12 | 8.12 | -1.46% | 12,477,530 |
| Dec 30, 2025 | 8.22 | 8.26 | 8.19 | 8.24 | 8.24 | 0.12% | 4,234,083 |
| Dec 29, 2025 | 8.26 | 8.30 | 8.20 | 8.23 | 8.23 | -0.60% | 4,798,632 |
| Dec 26, 2025 | 8.29 | 8.37 | 8.24 | 8.28 | 8.28 | -0.36% | 4,307,392 |
| Dec 25, 2025 | 8.29 | 8.33 | 8.26 | 8.31 | 8.31 | 0.36% | 4,530,301 |
| Dec 24, 2025 | 8.26 | 8.30 | 8.21 | 8.28 | 8.28 | 0.24% | 3,653,646 |
| Dec 23, 2025 | 8.25 | 8.30 | 8.20 | 8.26 | 8.26 | -0.84% | 4,863,413 |
| Dec 22, 2025 | 8.26 | 8.52 | 8.22 | 8.33 | 8.33 | 0.73% | 8,075,189 |
| Dec 19, 2025 | 8.24 | 8.28 | 8.20 | 8.27 | 8.27 | 0.73% | 3,335,083 |
| Dec 18, 2025 | 8.15 | 8.25 | 8.13 | 8.21 | 8.21 | 0.49% | 3,649,934 |
| Dec 17, 2025 | 8.12 | 8.18 | 8.04 | 8.17 | 8.17 | 0.49% | 4,149,826 |
| Dec 16, 2025 | 8.21 | 8.24 | 8.13 | 8.13 | 8.13 | -0.85% | 4,275,962 |
| Dec 15, 2025 | 8.17 | 8.26 | 8.16 | 8.20 | 8.20 | -0.24% | 3,023,220 |
| Dec 12, 2025 | 8.24 | 8.28 | 8.16 | 8.22 | 8.22 | -0.36% | 3,999,973 |
| Dec 11, 2025 | 8.37 | 8.38 | 8.22 | 8.25 | 8.25 | -1.55% | 6,625,380 |
| Dec 10, 2025 | 8.35 | 8.42 | 8.34 | 8.38 | 8.38 | 0.12% | 4,246,756 |
| Dec 9, 2025 | 8.43 | 8.45 | 8.36 | 8.37 | 8.37 | -0.48% | 4,857,077 |
| Dec 8, 2025 | 8.42 | 8.46 | 8.36 | 8.41 | 8.41 | - | 6,826,531 |
| Dec 5, 2025 | 8.52 | 8.55 | 8.33 | 8.41 | 8.41 | -1.29% | 15,422,090 |
| Dec 4, 2025 | 8.61 | 8.69 | 8.51 | 8.52 | 8.52 | -1.05% | 5,256,100 |