Shandong Publishing&Media Co.,Ltd (SHA:601019)
China · Delayed Price · Currency is CNY 8.89
+0.04 (0.45%)
Mar 10, 2026, 9:35 AM CST
SHA:601019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.83 | 8.91 | 8.74 | 8.85 | 8.85 | -0.90% | 8,788,589 |
| Mar 6, 2026 | 8.73 | 8.94 | 8.71 | 8.93 | 8.93 | 2.17% | 6,696,659 |
| Mar 5, 2026 | 8.79 | 8.84 | 8.71 | 8.74 | 8.74 | 0.11% | 7,292,059 |
| Mar 4, 2026 | 8.86 | 8.94 | 8.63 | 8.73 | 8.73 | -1.91% | 8,821,641 |
| Mar 3, 2026 | 9.01 | 9.09 | 8.89 | 8.90 | 8.90 | -1.77% | 10,709,520 |
| Mar 2, 2026 | 9.08 | 9.21 | 9.01 | 9.06 | 9.06 | -1.74% | 9,702,588 |
| Feb 27, 2026 | 9.15 | 9.26 | 9.08 | 9.22 | 9.22 | 0.66% | 6,982,768 |
| Feb 26, 2026 | 9.18 | 9.20 | 9.03 | 9.16 | 9.16 | -0.11% | 8,182,000 |
| Feb 25, 2026 | 9.11 | 9.23 | 9.05 | 9.17 | 9.17 | 0.44% | 6,681,363 |
| Feb 24, 2026 | 9.13 | 9.17 | 8.94 | 9.13 | 9.13 | 0.77% | 9,310,326 |
| Feb 13, 2026 | 9.20 | 9.24 | 9.05 | 9.06 | 9.06 | -2.27% | 8,487,000 |
| Feb 12, 2026 | 9.26 | 9.31 | 9.07 | 9.27 | 9.27 | -0.43% | 11,187,440 |
| Feb 11, 2026 | 9.33 | 9.33 | 9.15 | 9.31 | 9.31 | -1.17% | 13,670,200 |
| Feb 10, 2026 | 9.14 | 9.44 | 9.07 | 9.42 | 9.42 | 3.52% | 16,742,326 |
| Feb 9, 2026 | 9.04 | 9.13 | 8.98 | 9.10 | 9.10 | 1.79% | 8,547,965 |
| Feb 6, 2026 | 9.04 | 9.10 | 8.90 | 8.94 | 8.94 | -1.54% | 10,664,740 |
| Feb 5, 2026 | 9.00 | 9.15 | 8.98 | 9.08 | 9.08 | 0.78% | 9,215,732 |
| Feb 4, 2026 | 9.07 | 9.07 | 8.92 | 9.01 | 9.01 | -0.55% | 10,127,563 |
| Feb 3, 2026 | 9.01 | 9.12 | 8.93 | 9.06 | 9.06 | 1.57% | 11,905,000 |
| Feb 2, 2026 | 9.14 | 9.33 | 8.90 | 8.92 | 8.92 | -2.94% | 20,192,860 |
| Jan 30, 2026 | 9.22 | 9.31 | 9.06 | 9.19 | 9.19 | -1.08% | 13,907,420 |
| Jan 29, 2026 | 9.18 | 9.54 | 9.12 | 9.29 | 9.29 | 1.09% | 17,325,020 |
| Jan 28, 2026 | 9.14 | 9.29 | 9.10 | 9.19 | 9.19 | 0.22% | 10,473,560 |
| Jan 27, 2026 | 9.19 | 9.24 | 9.02 | 9.17 | 9.17 | -0.22% | 10,245,080 |
| Jan 26, 2026 | 9.35 | 9.40 | 9.12 | 9.19 | 9.19 | -1.50% | 13,724,140 |
| Jan 23, 2026 | 9.25 | 9.37 | 9.20 | 9.33 | 9.33 | 1.08% | 9,970,600 |
| Jan 22, 2026 | 9.10 | 9.27 | 9.08 | 9.23 | 9.23 | 0.65% | 7,840,000 |
| Jan 21, 2026 | 9.14 | 9.21 | 9.05 | 9.17 | 9.17 | -0.54% | 8,804,307 |
| Jan 20, 2026 | 8.99 | 9.24 | 8.91 | 9.22 | 9.22 | 3.48% | 17,598,830 |
| Jan 19, 2026 | 8.77 | 8.98 | 8.70 | 8.91 | 8.91 | 1.25% | 13,554,840 |
| Jan 16, 2026 | 9.07 | 9.11 | 8.74 | 8.80 | 8.80 | -3.19% | 16,381,040 |
| Jan 15, 2026 | 9.08 | 9.20 | 8.98 | 9.09 | 9.09 | -1.30% | 17,213,520 |
| Jan 14, 2026 | 9.10 | 9.44 | 9.06 | 9.21 | 9.21 | 0.99% | 24,711,290 |
| Jan 13, 2026 | 9.34 | 9.37 | 9.07 | 9.12 | 9.12 | -1.30% | 22,718,240 |
| Jan 12, 2026 | 8.83 | 9.25 | 8.82 | 9.24 | 9.24 | 4.64% | 29,568,010 |
| Jan 9, 2026 | 8.66 | 8.84 | 8.63 | 8.83 | 8.83 | 1.96% | 13,467,360 |
| Jan 8, 2026 | 8.68 | 8.73 | 8.59 | 8.66 | 8.66 | -0.35% | 12,855,600 |
| Jan 7, 2026 | 8.89 | 8.91 | 8.66 | 8.69 | 8.69 | -2.69% | 13,316,020 |
| Jan 6, 2026 | 8.88 | 8.94 | 8.75 | 8.93 | 8.93 | 0.68% | 16,320,930 |
| Jan 5, 2026 | 8.67 | 8.89 | 8.61 | 8.87 | 8.87 | 2.66% | 20,460,160 |
| Dec 31, 2025 | 8.58 | 8.67 | 8.53 | 8.64 | 8.64 | 0.70% | 10,586,707 |
| Dec 30, 2025 | 8.40 | 8.71 | 8.39 | 8.58 | 8.58 | 2.26% | 12,248,100 |
| Dec 29, 2025 | 8.61 | 8.64 | 8.37 | 8.39 | 8.39 | -2.44% | 13,044,270 |
| Dec 26, 2025 | 8.72 | 8.75 | 8.59 | 8.60 | 8.60 | -1.26% | 8,377,967 |
| Dec 25, 2025 | 8.64 | 8.84 | 8.56 | 8.71 | 8.71 | 0.93% | 9,712,900 |
| Dec 24, 2025 | 8.48 | 8.73 | 8.45 | 8.63 | 8.63 | 1.89% | 11,167,900 |
| Dec 23, 2025 | 8.65 | 8.65 | 8.46 | 8.47 | 8.47 | -1.85% | 8,748,877 |
| Dec 22, 2025 | 8.77 | 8.80 | 8.62 | 8.63 | 8.63 | -1.60% | 13,103,630 |
| Dec 19, 2025 | 8.93 | 8.95 | 8.75 | 8.77 | 8.77 | -1.13% | 9,512,463 |
| Dec 18, 2025 | 8.74 | 8.94 | 8.67 | 8.87 | 8.87 | 1.60% | 13,974,300 |