Time Publishing and Media Co., Ltd. (SHA:600551)
China · Delayed Price · Currency is CNY 7.49
-0.21 (-2.73%)
Oct 29, 2026, 3:00 PM CST
Time Publishing and Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.69 | 7.69 | 7.46 | 7.49 | 7.49 | -2.73% | 10,290,875 |
| Oct 28, 2026 | 7.59 | 7.75 | 7.56 | 7.70 | 7.70 | 1.45% | 8,784,500 |
| Oct 27, 2026 | 7.73 | 7.84 | 7.59 | 7.59 | 7.59 | -2.94% | 10,748,700 |
| Oct 26, 2026 | 7.52 | 7.88 | 7.40 | 7.82 | 7.82 | 2.89% | 16,310,344 |
| Oct 23, 2026 | 7.32 | 7.63 | 7.15 | 7.60 | 7.60 | 1.74% | 20,821,123 |
| Oct 22, 2026 | 7.91 | 7.91 | 7.44 | 7.47 | 7.47 | -6.04% | 16,499,920 |
| Oct 21, 2026 | 7.87 | 8.21 | 7.84 | 7.95 | 7.95 | 0.13% | 13,567,877 |
| Oct 20, 2026 | 7.85 | 8.05 | 7.80 | 7.94 | 7.94 | -0.13% | 14,353,049 |
| Oct 19, 2026 | 8.08 | 8.17 | 7.81 | 7.95 | 7.95 | -1.61% | 20,088,013 |
| Oct 16, 2026 | 8.29 | 8.50 | 8.03 | 8.08 | 8.08 | 0.12% | 32,836,792 |
| Oct 15, 2026 | 7.97 | 8.29 | 7.97 | 8.07 | 8.07 | -1.22% | 22,923,901 |
| Oct 14, 2026 | 8.05 | 8.19 | 7.96 | 8.17 | 8.17 | 0.37% | 20,987,390 |
| Oct 13, 2026 | 8.09 | 8.22 | 7.93 | 8.14 | 8.14 | -0.37% | 21,820,460 |
| Oct 12, 2026 | 8.09 | 8.26 | 8.08 | 8.17 | 8.17 | -0.73% | 28,895,750 |
| Oct 9, 2026 | 7.95 | 8.26 | 7.80 | 8.23 | 8.23 | 3.52% | 25,686,341 |
| Oct 8, 2026 | 7.97 | 8.07 | 7.86 | 7.95 | 7.95 | -0.38% | 12,565,554 |
| Sep 30, 2026 | 7.92 | 8.15 | 7.88 | 7.98 | 7.98 | 1.40% | 22,587,124 |
| Sep 29, 2026 | 7.58 | 7.93 | 7.58 | 7.87 | 7.87 | 3.55% | 22,461,027 |
| Sep 28, 2026 | 7.81 | 7.87 | 7.53 | 7.60 | 7.60 | -2.19% | 21,036,084 |
| Sep 24, 2026 | 7.70 | 8.08 | 7.66 | 7.77 | 7.77 | 0.26% | 29,258,620 |
| Sep 23, 2026 | 7.82 | 7.85 | 7.55 | 7.75 | 7.75 | -1.90% | 30,858,450 |
| Sep 22, 2026 | 7.64 | 7.94 | 7.61 | 7.90 | 7.90 | 3.13% | 33,195,980 |
| Sep 21, 2026 | 7.63 | 7.78 | 7.49 | 7.66 | 7.66 | 1.86% | 19,316,691 |
| Sep 18, 2026 | 7.52 | 7.66 | 7.46 | 7.52 | 7.52 | -0.53% | 19,139,702 |
| Sep 17, 2026 | 7.45 | 7.62 | 7.42 | 7.56 | 7.56 | 1.48% | 22,570,200 |
| Sep 16, 2026 | 7.30 | 7.48 | 7.28 | 7.45 | 7.45 | 1.50% | 15,364,380 |
| Sep 15, 2026 | 7.55 | 7.58 | 7.34 | 7.34 | 7.34 | -2.78% | 19,744,220 |
| Sep 14, 2026 | 7.38 | 7.63 | 7.36 | 7.55 | 7.55 | 0.80% | 18,912,970 |
| Sep 11, 2026 | 7.39 | 7.52 | 7.23 | 7.49 | 7.49 | -0.93% | 32,841,861 |
| Sep 10, 2026 | 7.70 | 7.97 | 7.54 | 7.56 | 7.56 | -2.33% | 39,686,512 |
| Sep 9, 2026 | 8.15 | 8.23 | 7.53 | 7.74 | 7.74 | -6.18% | 52,518,268 |
| Sep 8, 2026 | 8.20 | 8.40 | 8.06 | 8.25 | 8.25 | 1.23% | 57,687,597 |
| Sep 7, 2026 | 8.04 | 8.40 | 7.94 | 8.15 | 8.15 | 1.24% | 62,850,034 |
| Sep 4, 2026 | 7.79 | 8.50 | 7.79 | 8.05 | 8.05 | 1.13% | 71,241,651 |
| Sep 3, 2026 | 8.49 | 8.88 | 7.88 | 7.96 | 7.96 | -7.66% | 87,762,314 |
| Sep 2, 2026 | 9.00 | 9.50 | 8.33 | 8.62 | 8.62 | -5.07% | 102,234,954 |
| Sep 1, 2026 | 8.73 | 9.08 | 8.66 | 9.08 | 9.08 | 10.06% | 108,508,897 |
| Aug 31, 2026 | 7.15 | 8.25 | 7.12 | 8.25 | 8.25 | 10.00% | 44,240,945 |
| Aug 28, 2026 | 7.17 | 7.50 | 7.17 | 7.50 | 7.50 | 9.97% | 18,513,648 |
| Aug 27, 2026 | 6.90 | 6.92 | 6.76 | 6.82 | 6.82 | -1.59% | 4,904,038 |
| Aug 26, 2026 | 6.89 | 6.95 | 6.87 | 6.93 | 6.93 | 0.43% | 3,488,100 |
| Aug 25, 2026 | 6.84 | 6.93 | 6.80 | 6.90 | 6.90 | 1.02% | 3,587,988 |
| Aug 24, 2026 | 6.85 | 6.87 | 6.80 | 6.83 | 6.83 | -0.44% | 2,584,107 |
| Aug 21, 2026 | 6.94 | 6.95 | 6.77 | 6.86 | 6.86 | -1.72% | 5,161,527 |
| Aug 20, 2026 | 6.88 | 7.00 | 6.86 | 6.98 | 6.98 | 1.60% | 3,882,701 |
| Aug 19, 2026 | 6.94 | 6.98 | 6.86 | 6.87 | 6.87 | -1.43% | 2,984,981 |
| Aug 18, 2026 | 6.97 | 6.98 | 6.90 | 6.97 | 6.97 | 0.29% | 2,334,037 |
| Aug 17, 2026 | 6.92 | 6.98 | 6.83 | 6.95 | 6.95 | 0.72% | 3,824,527 |
| Aug 14, 2026 | 6.92 | 6.96 | 6.85 | 6.90 | 6.90 | -0.58% | 3,923,410 |
| Aug 13, 2026 | 6.95 | 7.08 | 6.92 | 6.94 | 6.94 | -0.14% | 5,086,200 |