Shandong Publishing&Media Co.,Ltd (SHA:601019)
China · Delayed Price · Currency is CNY 8.67
+0.14 (1.64%)
Dec 12, 2025, 2:19 PM CST
SHA:601019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 8.54 | 8.63 | 8.45 | 8.53 | 8.53 | 0.24% | 12,929,550 |
| Dec 10, 2025 | 8.31 | 8.54 | 8.29 | 8.51 | 8.51 | 2.16% | 13,632,270 |
| Dec 9, 2025 | 8.41 | 8.44 | 8.30 | 8.33 | 8.33 | -0.60% | 7,281,647 |
| Dec 8, 2025 | 8.51 | 8.54 | 8.36 | 8.38 | 8.38 | -1.30% | 10,597,920 |
| Dec 5, 2025 | 8.49 | 8.52 | 8.37 | 8.49 | 8.49 | - | 10,265,555 |
| Dec 4, 2025 | 8.53 | 8.55 | 8.46 | 8.49 | 8.49 | -0.12% | 8,962,399 |
| Dec 3, 2025 | 8.66 | 8.71 | 8.45 | 8.50 | 8.50 | -2.19% | 15,096,580 |
| Dec 2, 2025 | 8.73 | 8.78 | 8.64 | 8.69 | 8.69 | -0.46% | 11,412,100 |
| Dec 1, 2025 | 8.46 | 8.79 | 8.44 | 8.73 | 8.73 | 2.59% | 23,543,270 |
| Nov 28, 2025 | 8.50 | 8.56 | 8.43 | 8.51 | 8.51 | 0.24% | 10,296,100 |
| Nov 27, 2025 | 8.56 | 8.57 | 8.44 | 8.49 | 8.49 | -0.47% | 10,301,698 |
| Nov 26, 2025 | 8.66 | 8.75 | 8.51 | 8.53 | 8.53 | -1.61% | 13,402,600 |
| Nov 25, 2025 | 8.64 | 8.77 | 8.58 | 8.67 | 8.67 | 0.81% | 20,678,600 |
| Nov 24, 2025 | 8.32 | 8.63 | 8.26 | 8.60 | 8.60 | 4.24% | 22,062,080 |
| Nov 21, 2025 | 8.36 | 8.48 | 8.24 | 8.25 | 8.25 | -1.79% | 13,356,700 |
| Nov 20, 2025 | 8.57 | 8.60 | 8.35 | 8.40 | 8.40 | -1.87% | 16,082,540 |
| Nov 19, 2025 | 8.64 | 8.68 | 8.51 | 8.56 | 8.56 | -1.38% | 11,528,100 |
| Nov 18, 2025 | 8.52 | 8.72 | 8.41 | 8.68 | 8.68 | 1.76% | 19,151,800 |
| Nov 17, 2025 | 8.64 | 8.64 | 8.48 | 8.53 | 8.53 | -1.50% | 18,222,260 |
| Nov 14, 2025 | 8.73 | 8.81 | 8.63 | 8.66 | 8.66 | -1.03% | 12,547,000 |
| Nov 13, 2025 | 8.75 | 8.81 | 8.65 | 8.75 | 8.75 | 0.57% | 17,930,040 |
| Nov 12, 2025 | 8.63 | 8.74 | 8.61 | 8.70 | 8.70 | 0.69% | 15,460,100 |
| Nov 11, 2025 | 8.69 | 8.70 | 8.59 | 8.64 | 8.64 | -1.14% | 16,204,290 |
| Nov 10, 2025 | 8.63 | 8.83 | 8.56 | 8.74 | 8.74 | 1.51% | 22,359,810 |
| Nov 7, 2025 | 8.60 | 8.87 | 8.56 | 8.61 | 8.61 | -0.35% | 28,880,440 |
| Nov 6, 2025 | 8.70 | 8.78 | 8.54 | 8.64 | 8.64 | -1.82% | 28,642,620 |
| Nov 5, 2025 | 8.68 | 8.84 | 8.52 | 8.80 | 8.80 | 1.38% | 42,539,190 |
| Nov 4, 2025 | 8.50 | 8.84 | 8.39 | 8.68 | 8.68 | 1.64% | 55,815,620 |
| Nov 3, 2025 | 8.48 | 8.68 | 8.27 | 8.54 | 8.54 | 2.15% | 94,645,670 |
| Oct 31, 2025 | 7.97 | 8.36 | 7.97 | 8.36 | 8.36 | 10.00% | 66,820,720 |
| Oct 30, 2025 | 7.66 | 7.69 | 7.59 | 7.60 | 7.60 | -1.17% | 10,693,500 |
| 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% | 12,665,910 |
| Oct 24, 2025 | 7.83 | 7.83 | 7.75 | 7.77 | 7.77 | -0.77% | 10,549,890 |
| Oct 23, 2025 | 7.75 | 7.84 | 7.72 | 7.83 | 7.83 | 1.03% | 13,676,980 |
| Oct 22, 2025 | 7.70 | 7.77 | 7.68 | 7.75 | 7.75 | 0.52% | 10,020,930 |
| Oct 21, 2025 | 7.67 | 7.72 | 7.65 | 7.71 | 7.71 | 0.52% | 10,092,850 |
| 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% | 11,331,980 |
| 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% | 16,045,470 |
| Oct 13, 2025 | 7.58 | 7.69 | 7.58 | 7.67 | 7.67 | -2.04% | 13,465,410 |
| 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% | 10,751,090 |
| 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% | 12,336,730 |
| Sep 25, 2025 | 7.78 | 7.80 | 7.68 | 7.70 | 7.64 | -1.16% | 10,891,170 |