Changjiang Publishing & Media Co.,Ltd (SHA:600757)
China · Delayed Price · Currency is CNY 8.60
+0.63 (7.90%)
Oct 29, 2026, 3:00 PM CST
SHA:600757 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8.30 | 8.68 | 8.20 | 8.60 | 8.60 | 7.90% | 39,833,901 |
| Oct 28, 2026 | 8.05 | 8.08 | 7.91 | 7.97 | 7.97 | -1.12% | 8,024,471 |
| Oct 27, 2026 | 8.12 | 8.17 | 8.03 | 8.06 | 8.06 | -1.10% | 7,988,800 |
| Oct 26, 2026 | 7.92 | 8.17 | 7.88 | 8.15 | 8.15 | 2.90% | 10,351,200 |
| Oct 23, 2026 | 7.86 | 8.02 | 7.79 | 7.92 | 7.92 | -0.13% | 9,688,597 |
| Oct 22, 2026 | 7.98 | 8.03 | 7.67 | 7.93 | 7.93 | -1.12% | 13,735,800 |
| Oct 21, 2026 | 8.05 | 8.10 | 8.01 | 8.02 | 8.02 | -0.25% | 7,112,602 |
| Oct 20, 2026 | 8.04 | 8.07 | 7.84 | 8.04 | 8.04 | 0.75% | 14,503,400 |
| Oct 19, 2026 | 7.96 | 8.18 | 7.92 | 7.98 | 7.98 | -0.99% | 15,952,568 |
| Oct 16, 2026 | 7.96 | 8.21 | 7.95 | 8.06 | 8.06 | 1.90% | 22,483,420 |
| Oct 15, 2026 | 7.95 | 8.06 | 7.88 | 7.91 | 7.91 | -1.62% | 17,363,910 |
| Oct 14, 2026 | 7.70 | 8.06 | 7.67 | 8.04 | 8.04 | 4.42% | 25,198,490 |
| Oct 13, 2026 | 7.77 | 7.81 | 7.68 | 7.70 | 7.70 | -1.28% | 14,237,500 |
| Oct 12, 2026 | 7.55 | 7.83 | 7.55 | 7.80 | 7.80 | 3.17% | 18,570,540 |
| Oct 9, 2026 | 7.38 | 7.63 | 7.35 | 7.56 | 7.56 | 2.72% | 14,240,141 |
| Oct 8, 2026 | 7.39 | 7.46 | 7.32 | 7.36 | 7.36 | -0.94% | 8,636,926 |
| Sep 30, 2026 | 7.38 | 7.48 | 7.38 | 7.43 | 7.43 | 0.27% | 5,389,100 |
| Sep 29, 2026 | 7.33 | 7.42 | 7.29 | 7.41 | 7.41 | 1.09% | 5,972,502 |
| Sep 28, 2026 | 7.38 | 7.44 | 7.27 | 7.33 | 7.33 | -0.68% | 7,646,450 |
| Sep 24, 2026 | 7.39 | 7.50 | 7.36 | 7.38 | 7.38 | -0.14% | 7,223,836 |
| Sep 23, 2026 | 7.44 | 7.49 | 7.33 | 7.39 | 7.39 | -1.47% | 9,383,300 |
| Sep 22, 2026 | 7.30 | 7.61 | 7.29 | 7.50 | 7.50 | 2.74% | 17,196,064 |
| Sep 21, 2026 | 7.27 | 7.40 | 7.23 | 7.30 | 7.30 | 1.11% | 12,403,891 |
| Sep 18, 2026 | 7.25 | 7.31 | 7.18 | 7.22 | 7.22 | -0.14% | 10,892,893 |
| Sep 17, 2026 | 7.24 | 7.28 | 7.20 | 7.23 | 7.23 | -0.41% | 7,866,349 |
| Sep 16, 2026 | 7.36 | 7.40 | 7.24 | 7.26 | 7.26 | -1.63% | 11,849,100 |
| Sep 15, 2026 | 7.51 | 7.53 | 7.36 | 7.38 | 7.38 | -1.47% | 6,486,201 |
| Sep 14, 2026 | 7.42 | 7.50 | 7.36 | 7.49 | 7.49 | 1.35% | 9,181,023 |
| Sep 11, 2026 | 7.49 | 7.49 | 7.33 | 7.39 | 7.39 | -1.07% | 14,699,866 |
| Sep 10, 2026 | 7.45 | 7.54 | 7.42 | 7.47 | 7.47 | -0.13% | 9,320,256 |
| Sep 9, 2026 | 7.59 | 7.59 | 7.38 | 7.48 | 7.48 | -1.84% | 15,169,979 |
| Sep 8, 2026 | 7.39 | 7.68 | 7.39 | 7.62 | 7.62 | 3.25% | 20,146,720 |
| Sep 7, 2026 | 7.31 | 7.39 | 7.29 | 7.38 | 7.38 | 0.68% | 9,948,200 |
| Sep 4, 2026 | 7.21 | 7.39 | 7.21 | 7.33 | 7.33 | 1.81% | 17,974,500 |
| Sep 3, 2026 | 7.25 | 7.35 | 7.20 | 7.20 | 7.20 | -0.83% | 13,165,300 |
| Sep 2, 2026 | 7.40 | 7.45 | 7.24 | 7.26 | 7.26 | -2.02% | 11,298,452 |
| Sep 1, 2026 | 7.32 | 7.51 | 7.31 | 7.41 | 7.41 | 1.09% | 16,764,500 |
| Aug 31, 2026 | 7.26 | 7.35 | 7.22 | 7.33 | 7.33 | 0.69% | 12,887,790 |
| Aug 28, 2026 | 7.25 | 7.32 | 7.20 | 7.28 | 7.28 | 0.14% | 16,290,100 |
| Aug 27, 2026 | 7.61 | 7.61 | 7.16 | 7.27 | 7.27 | -5.83% | 27,989,274 |
| Aug 26, 2026 | 7.75 | 7.77 | 7.64 | 7.72 | 7.72 | -0.39% | 6,455,610 |
| Aug 25, 2026 | 7.66 | 7.80 | 7.66 | 7.75 | 7.75 | 0.78% | 7,283,300 |
| Aug 24, 2026 | 7.54 | 7.75 | 7.51 | 7.69 | 7.69 | 1.99% | 11,377,366 |
| Aug 21, 2026 | 7.70 | 7.72 | 7.53 | 7.54 | 7.54 | -2.20% | 7,193,400 |
| Aug 20, 2026 | 7.67 | 7.76 | 7.60 | 7.71 | 7.71 | 0.52% | 7,114,891 |
| Aug 19, 2026 | 7.64 | 7.76 | 7.60 | 7.67 | 7.67 | 0.52% | 9,325,660 |
| Aug 18, 2026 | 7.72 | 7.72 | 7.61 | 7.63 | 7.63 | -0.39% | 5,738,400 |
| Aug 17, 2026 | 7.67 | 7.68 | 7.60 | 7.66 | 7.66 | -0.26% | 5,880,993 |
| Aug 14, 2026 | 7.73 | 7.74 | 7.64 | 7.68 | 7.68 | -0.39% | 5,964,878 |
| Aug 13, 2026 | 7.71 | 7.80 | 7.67 | 7.71 | 7.71 | - | 6,815,717 |