Changjiang Publishing & Media Co.,Ltd (SHA:600757)
China · Delayed Price · Currency is CNY 8.20
+0.06 (0.74%)
Jul 31, 2026, 3:00 PM CST
SHA:600757 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.08 | 8.21 | 8.04 | 8.20 | 8.20 | 0.74% | 11,724,871 |
| Jul 30, 2026 | 8.04 | 8.15 | 8.01 | 8.14 | 8.14 | 1.24% | 9,740,446 |
| Jul 29, 2026 | 7.95 | 8.06 | 7.93 | 8.04 | 8.04 | 1.64% | 10,466,970 |
| Jul 28, 2026 | 7.80 | 7.92 | 7.66 | 7.91 | 7.91 | 1.28% | 9,091,921 |
| Jul 27, 2026 | 7.69 | 7.92 | 7.61 | 7.81 | 7.81 | 1.96% | 11,401,641 |
| Jul 24, 2026 | 7.70 | 7.79 | 7.65 | 7.66 | 7.66 | -0.65% | 6,464,342 |
| Jul 23, 2026 | 7.64 | 7.77 | 7.61 | 7.71 | 7.71 | 0.78% | 7,668,389 |
| Jul 22, 2026 | 7.71 | 7.74 | 7.52 | 7.65 | 7.65 | -0.78% | 12,821,619 |
| Jul 21, 2026 | 7.84 | 8.00 | 7.69 | 7.71 | 7.71 | -1.66% | 15,824,700 |
| Jul 20, 2026 | 7.76 | 7.91 | 7.74 | 7.84 | 7.84 | 1.95% | 13,398,310 |
| Jul 17, 2026 | 7.79 | 7.92 | 7.69 | 7.69 | 7.69 | -1.03% | 14,069,810 |
| Jul 16, 2026 | 7.69 | 7.83 | 7.63 | 7.77 | 7.77 | 0.91% | 9,766,400 |
| Jul 15, 2026 | 7.46 | 7.75 | 7.44 | 7.70 | 7.70 | 3.08% | 13,660,084 |
| Jul 14, 2026 | 7.45 | 7.55 | 7.42 | 7.47 | 7.47 | 0.27% | 8,784,645 |
| Jul 13, 2026 | 7.42 | 7.58 | 7.36 | 7.45 | 7.45 | 0.54% | 10,431,800 |
| Jul 10, 2026 | 7.36 | 7.46 | 7.30 | 7.41 | 7.41 | 0.41% | 6,748,910 |
| Jul 9, 2026 | 7.51 | 7.56 | 7.35 | 7.38 | 7.38 | -1.60% | 7,830,921 |
| Jul 8, 2026 | 7.51 | 7.59 | 7.41 | 7.50 | 7.50 | 0.27% | 7,768,535 |
| Jul 7, 2026 | 7.61 | 7.61 | 7.43 | 7.48 | 7.48 | -1.45% | 7,015,979 |
| Jul 6, 2026 | 7.29 | 7.61 | 7.26 | 7.59 | 7.59 | 3.83% | 15,596,990 |
| Jul 3, 2026 | 7.52 | 7.62 | 7.25 | 7.31 | 7.31 | -2.79% | 18,283,761 |
| Jul 2, 2026 | 7.46 | 7.57 | 7.41 | 7.52 | 7.52 | 1.08% | 8,066,125 |
| Jul 1, 2026 | 7.32 | 7.48 | 7.26 | 7.44 | 7.44 | 1.78% | 9,744,952 |
| Jun 30, 2026 | 7.38 | 7.45 | 7.29 | 7.31 | 7.31 | -1.62% | 5,998,224 |
| Jun 29, 2026 | 7.33 | 7.46 | 7.24 | 7.43 | 7.43 | 0.68% | 7,938,236 |
| Jun 26, 2026 | 7.39 | 7.44 | 7.30 | 7.38 | 7.38 | -0.27% | 5,353,100 |
| Jun 25, 2026 | 7.40 | 7.47 | 7.35 | 7.40 | 7.40 | -0.67% | 4,363,926 |
| Jun 24, 2026 | 7.63 | 7.63 | 7.38 | 7.45 | 7.45 | -2.10% | 6,343,440 |
| Jun 23, 2026 | 7.54 | 7.67 | 7.47 | 7.61 | 7.61 | 0.66% | 6,304,034 |
| Jun 22, 2026 | 7.62 | 7.66 | 7.30 | 7.56 | 7.56 | -0.92% | 7,476,663 |
| Jun 18, 2026 | 7.47 | 7.64 | 7.47 | 7.63 | 7.63 | 1.06% | 4,683,901 |
| Jun 17, 2026 | 7.64 | 7.65 | 7.44 | 7.55 | 7.55 | -1.18% | 8,283,890 |
| Jun 16, 2026 | 8.09 | 8.13 | 8.02 | 8.05 | 7.64 | -0.86% | 9,519,100 |
| Jun 15, 2026 | 8.10 | 8.14 | 8.02 | 8.12 | 7.71 | 0.50% | 10,395,700 |
| Jun 12, 2026 | 8.04 | 8.09 | 7.94 | 8.08 | 7.67 | 1.13% | 10,025,300 |
| Jun 11, 2026 | 8.13 | 8.15 | 7.94 | 7.99 | 7.58 | -1.72% | 7,633,173 |
| Jun 10, 2026 | 7.95 | 8.19 | 7.93 | 8.13 | 7.72 | 2.14% | 8,384,867 |
| Jun 9, 2026 | 8.03 | 8.06 | 7.91 | 7.96 | 7.55 | -0.38% | 5,693,826 |
| Jun 8, 2026 | 7.96 | 8.04 | 7.91 | 7.99 | 7.58 | -0.25% | 7,959,830 |
| Jun 5, 2026 | 7.93 | 8.06 | 7.90 | 8.01 | 7.60 | 1.39% | 6,166,200 |
| Jun 4, 2026 | 8.05 | 8.06 | 7.87 | 7.90 | 7.50 | -1.37% | 5,357,900 |
| Jun 3, 2026 | 8.11 | 8.13 | 7.98 | 8.01 | 7.60 | -1.23% | 6,598,828 |
| Jun 2, 2026 | 8.15 | 8.20 | 8.08 | 8.11 | 7.70 | -0.25% | 8,388,301 |
| Jun 1, 2026 | 8.03 | 8.16 | 7.96 | 8.13 | 7.72 | 0.62% | 15,890,850 |
| May 29, 2026 | 7.76 | 8.10 | 7.74 | 8.08 | 7.67 | 3.86% | 13,986,560 |
| May 28, 2026 | 7.82 | 7.88 | 7.73 | 7.78 | 7.38 | -1.02% | 7,227,000 |
| May 27, 2026 | 7.94 | 7.97 | 7.77 | 7.86 | 7.46 | -1.01% | 6,801,523 |
| May 26, 2026 | 7.94 | 7.96 | 7.86 | 7.94 | 7.54 | -0.25% | 7,254,201 |
| May 25, 2026 | 8.05 | 8.08 | 7.89 | 7.96 | 7.55 | -1.12% | 8,709,943 |
| May 22, 2026 | 8.10 | 8.13 | 7.97 | 8.05 | 7.64 | -0.62% | 7,911,059 |