Changjiang Publishing & Media Co.,Ltd (SHA:600757)
China · Delayed Price · Currency is CNY 7.78
-0.08 (-1.02%)
May 28, 2026, 3:00 PM CST
SHA:600757 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.82 | 7.88 | 7.73 | 7.78 | 7.78 | -1.02% | 7,227,000 |
| May 27, 2026 | 7.94 | 7.97 | 7.77 | 7.86 | 7.86 | -1.01% | 6,801,523 |
| May 26, 2026 | 7.94 | 7.96 | 7.86 | 7.94 | 7.94 | -0.25% | 7,254,201 |
| May 25, 2026 | 8.05 | 8.08 | 7.89 | 7.96 | 7.96 | -1.12% | 8,709,943 |
| May 22, 2026 | 8.10 | 8.13 | 7.97 | 8.05 | 8.05 | -0.62% | 7,911,059 |
| May 21, 2026 | 8.24 | 8.29 | 8.05 | 8.10 | 8.10 | -1.46% | 10,313,198 |
| May 20, 2026 | 8.36 | 8.36 | 8.17 | 8.22 | 8.22 | -1.79% | 7,400,869 |
| May 19, 2026 | 8.28 | 8.37 | 8.25 | 8.37 | 8.37 | 0.60% | 8,090,863 |
| May 18, 2026 | 8.40 | 8.44 | 8.24 | 8.32 | 8.32 | -1.19% | 10,599,720 |
| May 15, 2026 | 8.51 | 8.54 | 8.38 | 8.42 | 8.42 | -0.94% | 8,727,030 |
| May 14, 2026 | 8.68 | 8.68 | 8.50 | 8.50 | 8.50 | -1.73% | 8,194,901 |
| May 13, 2026 | 8.64 | 8.69 | 8.62 | 8.65 | 8.65 | -0.46% | 8,714,900 |
| May 12, 2026 | 8.67 | 8.71 | 8.59 | 8.69 | 8.69 | 0.58% | 11,957,500 |
| May 11, 2026 | 8.61 | 8.68 | 8.60 | 8.64 | 8.64 | 0.23% | 7,187,781 |
| May 8, 2026 | 8.64 | 8.67 | 8.61 | 8.62 | 8.62 | -0.35% | 5,526,300 |
| May 7, 2026 | 8.65 | 8.65 | 8.61 | 8.65 | 8.65 | 0.23% | 6,197,501 |
| May 6, 2026 | 8.64 | 8.68 | 8.58 | 8.63 | 8.63 | 0.23% | 11,398,400 |
| Apr 30, 2026 | 8.66 | 8.73 | 8.58 | 8.61 | 8.61 | -1.03% | 9,277,075 |
| Apr 29, 2026 | 8.62 | 8.73 | 8.61 | 8.70 | 8.70 | -0.11% | 7,412,431 |
| Apr 28, 2026 | 8.64 | 8.71 | 8.60 | 8.71 | 8.71 | 0.81% | 6,971,700 |
| Apr 27, 2026 | 8.73 | 8.76 | 8.64 | 8.64 | 8.64 | -1.37% | 8,157,200 |
| Apr 24, 2026 | 8.73 | 8.78 | 8.68 | 8.76 | 8.76 | -0.11% | 5,872,917 |
| Apr 23, 2026 | 8.70 | 8.77 | 8.68 | 8.77 | 8.77 | 0.80% | 7,413,933 |
| Apr 22, 2026 | 8.69 | 8.72 | 8.67 | 8.70 | 8.70 | - | 4,619,500 |
| Apr 21, 2026 | 8.74 | 8.76 | 8.67 | 8.70 | 8.70 | -0.46% | 7,729,391 |
| Apr 20, 2026 | 8.72 | 8.76 | 8.68 | 8.74 | 8.74 | -0.11% | 9,795,633 |
| Apr 17, 2026 | 8.76 | 8.79 | 8.72 | 8.75 | 8.75 | -0.68% | 7,424,633 |
| Apr 16, 2026 | 8.88 | 8.88 | 8.66 | 8.81 | 8.81 | -2.97% | 20,427,180 |
| Apr 15, 2026 | 9.01 | 9.11 | 8.97 | 9.08 | 9.08 | 0.89% | 6,205,274 |
| Apr 14, 2026 | 9.15 | 9.17 | 8.96 | 9.00 | 9.00 | -1.21% | 8,226,100 |
| Apr 13, 2026 | 9.18 | 9.18 | 9.00 | 9.11 | 9.11 | -1.19% | 8,136,822 |
| Apr 10, 2026 | 9.11 | 9.32 | 9.09 | 9.22 | 9.22 | 1.32% | 7,718,466 |
| Apr 9, 2026 | 9.01 | 9.14 | 8.96 | 9.10 | 9.10 | 0.55% | 9,182,523 |
| Apr 8, 2026 | 8.87 | 9.05 | 8.85 | 9.05 | 9.05 | 3.19% | 10,304,090 |
| Apr 7, 2026 | 8.77 | 8.85 | 8.65 | 8.77 | 8.77 | -0.11% | 8,969,500 |
| Apr 3, 2026 | 8.85 | 8.89 | 8.70 | 8.78 | 8.78 | -0.79% | 7,332,691 |
| Apr 2, 2026 | 8.85 | 8.91 | 8.80 | 8.85 | 8.85 | -0.34% | 6,845,100 |
| Apr 1, 2026 | 8.90 | 8.92 | 8.82 | 8.88 | 8.88 | 0.57% | 8,551,671 |
| Mar 31, 2026 | 8.78 | 8.91 | 8.71 | 8.83 | 8.83 | 0.46% | 9,394,831 |
| Mar 30, 2026 | 8.60 | 8.79 | 8.53 | 8.79 | 8.79 | 1.03% | 7,768,814 |
| Mar 27, 2026 | 8.60 | 8.80 | 8.60 | 8.70 | 8.70 | 0.58% | 6,619,801 |
| Mar 26, 2026 | 8.82 | 8.82 | 8.64 | 8.65 | 8.65 | -1.70% | 6,684,400 |
| Mar 25, 2026 | 8.60 | 8.85 | 8.58 | 8.80 | 8.80 | 2.33% | 7,458,952 |
| Mar 24, 2026 | 8.57 | 8.65 | 8.45 | 8.60 | 8.60 | 1.65% | 8,011,000 |
| Mar 23, 2026 | 8.93 | 8.99 | 8.38 | 8.46 | 8.46 | -6.00% | 14,610,030 |
| Mar 20, 2026 | 9.13 | 9.17 | 9.00 | 9.00 | 9.00 | -1.53% | 6,818,800 |
| Mar 19, 2026 | 9.10 | 9.18 | 9.08 | 9.14 | 9.14 | -0.33% | 5,477,431 |
| Mar 18, 2026 | 9.17 | 9.22 | 9.07 | 9.17 | 9.17 | 0.22% | 7,086,900 |
| Mar 17, 2026 | 9.20 | 9.25 | 9.15 | 9.15 | 9.15 | -0.65% | 5,858,724 |
| Mar 16, 2026 | 9.10 | 9.23 | 9.07 | 9.21 | 9.21 | 0.77% | 9,624,668 |