Time Publishing and Media Co., Ltd. (SHA:600551)
China · Delayed Price · Currency is CNY 6.83
+0.14 (2.09%)
Jul 15, 2026, 3:00 PM CST
Time Publishing and Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 6.66 | 6.83 | 6.63 | 6.83 | 6.83 | 2.09% | 4,660,420 |
| Jul 14, 2026 | 6.59 | 6.69 | 6.48 | 6.69 | 6.69 | 1.06% | 4,039,600 |
| Jul 13, 2026 | 6.57 | 6.68 | 6.51 | 6.62 | 6.62 | 0.30% | 4,335,800 |
| Jul 10, 2026 | 6.56 | 6.68 | 6.47 | 6.60 | 6.60 | 0.30% | 4,898,800 |
| Jul 9, 2026 | 6.71 | 6.71 | 6.55 | 6.58 | 6.58 | -1.79% | 3,360,840 |
| Jul 8, 2026 | 6.72 | 6.78 | 6.62 | 6.70 | 6.70 | -0.45% | 2,628,100 |
| Jul 7, 2026 | 6.86 | 6.86 | 6.66 | 6.73 | 6.73 | -1.61% | 3,010,820 |
| Jul 6, 2026 | 6.78 | 6.88 | 6.73 | 6.84 | 6.84 | 0.88% | 3,358,220 |
| Jul 3, 2026 | 6.64 | 6.88 | 6.64 | 6.78 | 6.78 | 1.19% | 5,028,583 |
| Jul 2, 2026 | 6.69 | 6.80 | 6.64 | 6.70 | 6.70 | -0.30% | 5,433,704 |
| Jul 1, 2026 | 6.62 | 6.81 | 6.56 | 6.72 | 6.72 | 1.05% | 5,275,434 |
| Jun 30, 2026 | 6.78 | 6.79 | 6.57 | 6.65 | 6.65 | -1.92% | 3,543,735 |
| Jun 29, 2026 | 6.90 | 6.90 | 6.52 | 6.78 | 6.78 | -0.88% | 4,424,995 |
| Jun 26, 2026 | 6.95 | 7.10 | 6.79 | 7.04 | 6.84 | 0.86% | 6,696,855 |
| Jun 25, 2026 | 6.93 | 6.98 | 6.77 | 6.98 | 6.78 | 0.43% | 3,550,120 |
| Jun 24, 2026 | 7.06 | 7.09 | 6.87 | 6.95 | 6.75 | -1.56% | 2,950,434 |
| Jun 23, 2026 | 6.96 | 7.17 | 6.96 | 7.06 | 6.86 | - | 3,106,072 |
| Jun 22, 2026 | 7.01 | 7.11 | 6.82 | 7.06 | 6.86 | 0.28% | 4,592,514 |
| Jun 18, 2026 | 7.19 | 7.22 | 7.03 | 7.04 | 6.84 | -2.22% | 3,416,620 |
| Jun 17, 2026 | 7.35 | 7.38 | 7.15 | 7.20 | 7.00 | -2.31% | 3,481,220 |
| Jun 16, 2026 | 7.36 | 7.43 | 7.28 | 7.37 | 7.16 | -0.41% | 2,872,080 |
| Jun 15, 2026 | 7.41 | 7.47 | 7.35 | 7.40 | 7.19 | -0.27% | 2,785,442 |
| Jun 12, 2026 | 7.30 | 7.44 | 7.21 | 7.42 | 7.21 | 1.50% | 4,797,560 |
| Jun 11, 2026 | 7.34 | 7.44 | 7.18 | 7.31 | 7.10 | -0.95% | 4,656,600 |
| Jun 10, 2026 | 7.27 | 7.38 | 7.21 | 7.38 | 7.17 | 1.10% | 3,820,900 |
| Jun 9, 2026 | 7.23 | 7.35 | 7.16 | 7.30 | 7.09 | 0.97% | 3,184,700 |
| Jun 8, 2026 | 7.18 | 7.28 | 7.10 | 7.23 | 7.02 | -0.55% | 3,277,840 |
| Jun 5, 2026 | 7.23 | 7.44 | 7.19 | 7.27 | 7.06 | 0.41% | 2,708,920 |
| Jun 4, 2026 | 7.22 | 7.30 | 7.09 | 7.24 | 7.03 | -0.96% | 3,046,422 |
| Jun 3, 2026 | 7.40 | 7.43 | 7.23 | 7.31 | 7.10 | -0.95% | 3,307,901 |
| Jun 2, 2026 | 7.53 | 7.65 | 7.33 | 7.38 | 7.17 | -2.12% | 4,784,680 |
| Jun 1, 2026 | 7.26 | 7.62 | 7.23 | 7.54 | 7.33 | 3.57% | 5,980,641 |
| May 29, 2026 | 7.24 | 7.38 | 7.19 | 7.28 | 7.07 | 0.69% | 3,658,540 |
| May 28, 2026 | 7.26 | 7.34 | 7.17 | 7.23 | 7.02 | -0.96% | 3,963,120 |
| May 27, 2026 | 7.46 | 7.53 | 7.14 | 7.30 | 7.09 | -2.54% | 6,906,781 |
| May 26, 2026 | 7.45 | 7.53 | 7.32 | 7.49 | 7.28 | -0.13% | 4,619,737 |
| May 25, 2026 | 7.53 | 7.65 | 7.44 | 7.50 | 7.29 | -0.66% | 4,793,438 |
| May 22, 2026 | 7.68 | 7.69 | 7.37 | 7.55 | 7.34 | -3.94% | 10,699,700 |
| May 21, 2026 | 8.37 | 8.39 | 7.54 | 7.86 | 7.64 | -5.98% | 23,521,660 |
| May 20, 2026 | 8.36 | 8.41 | 8.22 | 8.36 | 8.12 | 0.12% | 11,107,370 |
| May 19, 2026 | 8.34 | 8.43 | 8.17 | 8.35 | 8.11 | 0.12% | 15,578,560 |
| May 18, 2026 | 8.28 | 8.47 | 8.05 | 8.34 | 8.10 | 0.72% | 14,361,410 |
| May 15, 2026 | 8.31 | 8.44 | 8.25 | 8.28 | 8.04 | -0.96% | 7,167,750 |
| May 14, 2026 | 8.20 | 8.48 | 8.12 | 8.36 | 8.12 | 1.70% | 18,660,480 |
| May 13, 2026 | 7.91 | 8.25 | 7.89 | 8.22 | 7.99 | 3.92% | 13,146,360 |
| May 12, 2026 | 8.01 | 8.01 | 7.90 | 7.91 | 7.69 | -1.25% | 3,336,620 |
| May 11, 2026 | 8.02 | 8.05 | 7.94 | 8.01 | 7.78 | 0.13% | 4,369,239 |
| May 8, 2026 | 8.12 | 8.13 | 7.99 | 8.00 | 7.77 | -1.23% | 5,172,240 |
| May 7, 2026 | 8.14 | 8.14 | 8.08 | 8.10 | 7.87 | -0.12% | 3,199,800 |
| May 6, 2026 | 8.10 | 8.19 | 8.08 | 8.11 | 7.88 | -0.12% | 6,940,757 |