Shandong Publishing&Media Co.,Ltd (SHA:601019)
China · Delayed Price · Currency is CNY 7.67
-0.03 (-0.39%)
Oct 29, 2025, 2:44 PM CST
SHA:601019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 7.71 | 7.73 | 7.63 | 7.69 | 7.69 | -0.13% | 9,191,980 |
| Oct 28, 2025 | 7.73 | 7.73 | 7.69 | 7.70 | 7.70 | -0.39% | 7,512,508 |
| Oct 27, 2025 | 7.76 | 7.80 | 7.72 | 7.73 | 7.73 | -0.51% | 12,665,911 |
| Oct 24, 2025 | 7.83 | 7.83 | 7.75 | 7.77 | 7.77 | -0.77% | 10,549,897 |
| Oct 23, 2025 | 7.75 | 7.84 | 7.72 | 7.83 | 7.83 | 1.03% | 13,676,983 |
| Oct 22, 2025 | 7.70 | 7.77 | 7.68 | 7.75 | 7.75 | 0.52% | 10,020,938 |
| Oct 21, 2025 | 7.67 | 7.72 | 7.65 | 7.71 | 7.71 | 0.52% | 10,092,855 |
| Oct 20, 2025 | 7.65 | 7.68 | 7.59 | 7.67 | 7.67 | 0.66% | 9,279,942 |
| Oct 17, 2025 | 7.66 | 7.69 | 7.61 | 7.62 | 7.62 | -0.65% | 11,331,984 |
| Oct 16, 2025 | 7.71 | 7.73 | 7.67 | 7.67 | 7.67 | -0.78% | 9,529,285 |
| Oct 15, 2025 | 7.77 | 7.79 | 7.71 | 7.73 | 7.73 | -0.39% | 12,273,060 |
| Oct 14, 2025 | 7.68 | 7.79 | 7.66 | 7.76 | 7.76 | 1.17% | 16,045,473 |
| Oct 13, 2025 | 7.58 | 7.69 | 7.58 | 7.67 | 7.67 | -2.04% | 13,465,413 |
| Oct 10, 2025 | 7.68 | 7.83 | 7.66 | 7.83 | 7.77 | 1.69% | 13,851,320 |
| Oct 9, 2025 | 7.67 | 7.71 | 7.61 | 7.70 | 7.64 | 0.52% | 10,751,091 |
| Sep 30, 2025 | 7.69 | 7.70 | 7.63 | 7.66 | 7.60 | -0.13% | 6,283,199 |
| Sep 29, 2025 | 7.61 | 7.68 | 7.55 | 7.67 | 7.61 | 0.39% | 9,710,699 |
| Sep 26, 2025 | 7.71 | 7.71 | 7.61 | 7.64 | 7.58 | -0.78% | 12,336,738 |
| Sep 25, 2025 | 7.78 | 7.80 | 7.68 | 7.70 | 7.64 | -1.16% | 10,891,176 |
| Sep 24, 2025 | 7.71 | 7.82 | 7.69 | 7.79 | 7.73 | 0.91% | 10,963,468 |
| Sep 23, 2025 | 7.76 | 7.79 | 7.62 | 7.72 | 7.66 | -0.52% | 14,282,878 |
| Sep 22, 2025 | 7.92 | 7.94 | 7.73 | 7.76 | 7.70 | -2.14% | 15,919,386 |
| Sep 19, 2025 | 7.94 | 7.98 | 7.88 | 7.93 | 7.87 | -0.13% | 11,081,598 |
| Sep 18, 2025 | 8.06 | 8.08 | 7.91 | 7.94 | 7.88 | -1.49% | 15,081,710 |
| Sep 17, 2025 | 8.08 | 8.14 | 8.03 | 8.06 | 8.00 | -0.25% | 13,385,047 |
| Sep 16, 2025 | 8.13 | 8.16 | 8.00 | 8.08 | 8.02 | -0.74% | 22,146,538 |
| Sep 15, 2025 | 8.27 | 8.27 | 8.12 | 8.14 | 8.08 | -1.57% | 16,236,104 |
| Sep 12, 2025 | 8.30 | 8.34 | 8.26 | 8.27 | 8.21 | -0.60% | 10,445,671 |
| Sep 11, 2025 | 8.31 | 8.33 | 8.23 | 8.32 | 8.26 | - | 13,158,551 |
| Sep 10, 2025 | 8.34 | 8.36 | 8.30 | 8.32 | 8.26 | -0.12% | 7,485,189 |
| Sep 9, 2025 | 8.40 | 8.40 | 8.29 | 8.33 | 8.27 | -0.83% | 8,682,638 |
| Sep 8, 2025 | 8.37 | 8.44 | 8.35 | 8.40 | 8.34 | 0.36% | 11,105,787 |
| Sep 5, 2025 | 8.35 | 8.38 | 8.29 | 8.37 | 8.31 | 0.24% | 10,240,186 |
| Sep 4, 2025 | 8.43 | 8.44 | 8.28 | 8.35 | 8.29 | -0.83% | 13,160,182 |
| Sep 3, 2025 | 8.54 | 8.56 | 8.40 | 8.42 | 8.36 | -1.29% | 8,788,591 |
| Sep 2, 2025 | 8.61 | 8.63 | 8.48 | 8.53 | 8.46 | -1.73% | 12,939,054 |
| Sep 1, 2025 | 8.88 | 8.99 | 8.58 | 8.68 | 8.61 | -5.24% | 32,123,724 |
| Aug 29, 2025 | 9.26 | 9.31 | 9.15 | 9.16 | 9.09 | -1.29% | 8,655,041 |
| Aug 28, 2025 | 9.14 | 9.29 | 9.03 | 9.28 | 9.21 | 1.42% | 11,640,322 |
| Aug 27, 2025 | 9.32 | 9.38 | 9.15 | 9.15 | 9.08 | -1.40% | 14,277,767 |
| Aug 26, 2025 | 9.27 | 9.32 | 9.25 | 9.28 | 9.21 | - | 6,888,844 |
| Aug 25, 2025 | 9.36 | 9.36 | 9.24 | 9.28 | 9.21 | -0.54% | 10,510,200 |
| Aug 22, 2025 | 9.32 | 9.39 | 9.26 | 9.33 | 9.26 | 0.32% | 7,519,143 |
| Aug 21, 2025 | 9.25 | 9.33 | 9.23 | 9.30 | 9.23 | 0.98% | 11,438,200 |
| Aug 20, 2025 | 9.16 | 9.23 | 9.11 | 9.21 | 9.14 | 0.55% | 8,582,053 |
| Aug 19, 2025 | 9.29 | 9.34 | 9.15 | 9.16 | 9.09 | -1.29% | 11,249,836 |
| Aug 18, 2025 | 9.28 | 9.41 | 9.24 | 9.28 | 9.21 | 0.32% | 12,520,844 |
| Aug 15, 2025 | 9.21 | 9.27 | 9.15 | 9.25 | 9.18 | 0.33% | 6,255,160 |
| Aug 14, 2025 | 9.29 | 9.38 | 9.16 | 9.22 | 9.15 | -0.54% | 10,965,044 |
| Aug 13, 2025 | 9.24 | 9.28 | 9.21 | 9.27 | 9.20 | 0.54% | 6,133,233 |