Time Publishing and Media Co., Ltd. (SHA:600551)
China · Delayed Price · Currency is CNY 7.23
-0.07 (-0.96%)
May 28, 2026, 3:00 PM CST
Time Publishing and Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.26 | 7.34 | 7.17 | 7.23 | 7.23 | -0.96% | 3,963,120 |
| May 27, 2026 | 7.46 | 7.53 | 7.14 | 7.30 | 7.30 | -2.54% | 6,906,781 |
| May 26, 2026 | 7.45 | 7.53 | 7.32 | 7.49 | 7.49 | -0.13% | 4,619,737 |
| May 25, 2026 | 7.53 | 7.65 | 7.44 | 7.50 | 7.50 | -0.66% | 4,793,438 |
| May 22, 2026 | 7.68 | 7.69 | 7.37 | 7.55 | 7.55 | -3.94% | 10,699,702 |
| May 21, 2026 | 8.37 | 8.39 | 7.54 | 7.86 | 7.86 | -5.98% | 23,521,668 |
| May 20, 2026 | 8.36 | 8.41 | 8.22 | 8.36 | 8.36 | 0.12% | 11,107,370 |
| May 19, 2026 | 8.34 | 8.43 | 8.17 | 8.35 | 8.35 | 0.12% | 15,578,564 |
| May 18, 2026 | 8.28 | 8.47 | 8.05 | 8.34 | 8.34 | 0.72% | 14,361,410 |
| May 15, 2026 | 8.31 | 8.44 | 8.25 | 8.28 | 8.28 | -0.96% | 7,167,750 |
| May 14, 2026 | 8.20 | 8.48 | 8.12 | 8.36 | 8.36 | 1.70% | 18,660,480 |
| May 13, 2026 | 7.91 | 8.25 | 7.89 | 8.22 | 8.22 | 3.92% | 13,146,360 |
| May 12, 2026 | 8.01 | 8.01 | 7.90 | 7.91 | 7.91 | -1.25% | 3,336,620 |
| May 11, 2026 | 8.02 | 8.05 | 7.94 | 8.01 | 8.01 | 0.12% | 4,369,239 |
| May 8, 2026 | 8.12 | 8.13 | 7.99 | 8.00 | 8.00 | -1.23% | 5,172,240 |
| May 7, 2026 | 8.14 | 8.14 | 8.08 | 8.10 | 8.10 | -0.12% | 3,199,800 |
| May 6, 2026 | 8.10 | 8.19 | 8.08 | 8.11 | 8.11 | -0.12% | 6,940,757 |
| Apr 30, 2026 | 8.14 | 8.17 | 7.97 | 8.12 | 8.12 | -0.61% | 4,767,280 |
| Apr 29, 2026 | 8.20 | 8.28 | 8.16 | 8.17 | 8.17 | - | 3,648,839 |
| Apr 28, 2026 | 8.15 | 8.21 | 8.11 | 8.17 | 8.17 | - | 2,347,809 |
| Apr 27, 2026 | 8.18 | 8.22 | 8.10 | 8.17 | 8.17 | -0.12% | 3,746,560 |
| Apr 24, 2026 | 8.16 | 8.27 | 8.08 | 8.18 | 8.18 | -0.24% | 4,612,687 |
| Apr 23, 2026 | 8.25 | 8.30 | 8.17 | 8.20 | 8.20 | 0.12% | 4,534,695 |
| Apr 22, 2026 | 8.17 | 8.26 | 8.17 | 8.19 | 8.19 | -0.12% | 2,865,120 |
| Apr 21, 2026 | 8.29 | 8.30 | 8.20 | 8.20 | 8.20 | -0.85% | 2,592,481 |
| Apr 20, 2026 | 8.15 | 8.32 | 8.15 | 8.27 | 8.27 | 0.61% | 4,188,096 |
| Apr 17, 2026 | 8.14 | 8.25 | 8.10 | 8.22 | 8.22 | 0.24% | 3,325,039 |
| Apr 16, 2026 | 8.00 | 8.21 | 8.00 | 8.20 | 8.20 | 2.37% | 7,374,273 |
| Apr 15, 2026 | 8.00 | 8.03 | 7.93 | 8.01 | 8.01 | 0.63% | 2,694,161 |
| Apr 14, 2026 | 7.97 | 8.01 | 7.89 | 7.96 | 7.96 | - | 2,946,821 |
| Apr 13, 2026 | 8.00 | 8.06 | 7.90 | 7.96 | 7.96 | -2.33% | 5,303,036 |
| Apr 10, 2026 | 8.06 | 8.27 | 7.99 | 8.15 | 8.15 | 1.75% | 6,686,117 |
| Apr 9, 2026 | 8.10 | 8.10 | 7.99 | 8.01 | 8.01 | -1.23% | 2,959,045 |
| Apr 8, 2026 | 7.97 | 8.12 | 7.94 | 8.11 | 8.11 | 3.31% | 5,088,475 |
| Apr 7, 2026 | 7.79 | 7.90 | 7.79 | 7.85 | 7.85 | 0.77% | 2,369,971 |
| Apr 3, 2026 | 7.98 | 7.99 | 7.77 | 7.79 | 7.79 | -2.38% | 2,861,899 |
| Apr 2, 2026 | 8.05 | 8.05 | 7.93 | 7.98 | 7.98 | -0.75% | 2,664,720 |
| Apr 1, 2026 | 8.00 | 8.08 | 7.97 | 8.04 | 8.04 | 1.13% | 3,151,700 |
| Mar 31, 2026 | 7.96 | 8.09 | 7.94 | 7.95 | 7.95 | - | 3,242,721 |
| Mar 30, 2026 | 7.80 | 7.97 | 7.78 | 7.95 | 7.95 | 0.51% | 3,597,800 |
| Mar 27, 2026 | 7.84 | 7.93 | 7.82 | 7.91 | 7.91 | 0.13% | 3,943,861 |
| 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 |