Time Publishing and Media Co., Ltd. (SHA:600551)
China · Delayed Price · Currency is CNY 8.05
+0.09 (1.13%)
Sep 4, 2026, 3:00 PM CST
Time Publishing and Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 6.82 | 6.92 | 6.69 | 6.71 | 6.71 | -1.32% | 5,702,960 |
| Jul 20, 2026 | 6.75 | 6.89 | 6.70 | 6.80 | 6.80 | 0.74% | 4,590,510 |
| Jul 17, 2026 | 6.86 | 6.98 | 6.74 | 6.75 | 6.75 | -1.75% | 4,437,100 |
| Jul 16, 2026 | 6.80 | 6.92 | 6.75 | 6.87 | 6.87 | 0.59% | 4,591,920 |
| 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 |