Time Publishing and Media Co., Ltd. (SHA:600551)
China · Delayed Price · Currency is CNY 7.98
+0.11 (1.40%)
Sep 30, 2026, 3:00 PM CST
Time Publishing and Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 6.92 | 6.98 | 6.89 | 6.95 | 6.95 | 0.58% | 3,720,488 |
| Aug 11, 2026 | 6.93 | 6.98 | 6.89 | 6.91 | 6.91 | -0.72% | 3,524,947 |
| Aug 10, 2026 | 6.83 | 6.99 | 6.82 | 6.96 | 6.96 | 1.46% | 5,514,327 |
| Aug 7, 2026 | 6.97 | 6.97 | 6.80 | 6.86 | 6.86 | -1.58% | 5,122,363 |
| Aug 6, 2026 | 7.03 | 7.04 | 6.90 | 6.97 | 6.97 | -0.71% | 3,695,900 |
| Aug 5, 2026 | 7.02 | 7.10 | 6.93 | 7.02 | 7.02 | -0.14% | 4,309,900 |
| Aug 4, 2026 | 7.10 | 7.13 | 6.98 | 7.03 | 7.03 | -0.99% | 4,878,960 |
| Aug 3, 2026 | 6.99 | 7.10 | 6.87 | 7.10 | 7.10 | 1.43% | 4,800,344 |
| Jul 31, 2026 | 6.91 | 7.04 | 6.86 | 7.00 | 7.00 | 1.45% | 5,703,352 |
| Jul 30, 2026 | 6.79 | 7.01 | 6.77 | 6.90 | 6.90 | 1.47% | 7,309,320 |
| Jul 29, 2026 | 6.71 | 6.86 | 6.71 | 6.80 | 6.80 | 1.04% | 5,144,651 |
| Jul 28, 2026 | 6.68 | 6.79 | 6.68 | 6.73 | 6.73 | 0.30% | 2,780,727 |
| Jul 27, 2026 | 6.73 | 6.79 | 6.66 | 6.71 | 6.71 | 0.30% | 3,247,520 |
| Jul 24, 2026 | 6.76 | 6.83 | 6.67 | 6.69 | 6.69 | -1.47% | 2,420,585 |
| Jul 23, 2026 | 6.68 | 6.82 | 6.67 | 6.79 | 6.79 | 0.89% | 3,841,941 |
| Jul 22, 2026 | 6.74 | 6.77 | 6.55 | 6.73 | 6.73 | 0.30% | 4,664,460 |