Shandong Publishing&Media Co.,Ltd (SHA:601019)
China · Delayed Price · Currency is CNY 8.04
-0.04 (-0.50%)
Sep 17, 2025, 2:45 PM CST
SHA:601019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.08 | 8.14 | 8.03 | 8.06 | 8.06 | -0.25% | 13,385,047 |
| Sep 16, 2025 | 8.13 | 8.16 | 8.00 | 8.08 | 8.08 | -0.74% | 22,146,538 |
| Sep 15, 2025 | 8.27 | 8.27 | 8.12 | 8.14 | 8.14 | -1.57% | 16,236,104 |
| Sep 12, 2025 | 8.30 | 8.34 | 8.26 | 8.27 | 8.27 | -0.60% | 10,445,671 |
| Sep 11, 2025 | 8.31 | 8.33 | 8.23 | 8.32 | 8.32 | - | 13,158,551 |
| Sep 10, 2025 | 8.34 | 8.36 | 8.30 | 8.32 | 8.32 | -0.12% | 7,485,189 |
| Sep 9, 2025 | 8.40 | 8.40 | 8.29 | 8.33 | 8.33 | -0.83% | 8,682,638 |
| Sep 8, 2025 | 8.37 | 8.44 | 8.35 | 8.40 | 8.40 | 0.36% | 11,105,787 |
| Sep 5, 2025 | 8.35 | 8.38 | 8.29 | 8.37 | 8.37 | 0.24% | 10,240,186 |
| Sep 4, 2025 | 8.43 | 8.44 | 8.28 | 8.35 | 8.35 | -0.83% | 13,160,182 |
| Sep 3, 2025 | 8.54 | 8.56 | 8.40 | 8.42 | 8.42 | -1.29% | 8,788,591 |
| Sep 2, 2025 | 8.61 | 8.63 | 8.48 | 8.53 | 8.53 | -1.73% | 12,939,054 |
| Sep 1, 2025 | 8.88 | 8.99 | 8.58 | 8.68 | 8.68 | -5.24% | 32,123,724 |
| Aug 29, 2025 | 9.26 | 9.31 | 9.15 | 9.16 | 9.16 | -1.29% | 8,655,041 |
| Aug 28, 2025 | 9.14 | 9.29 | 9.03 | 9.28 | 9.28 | 1.42% | 11,640,322 |
| Aug 27, 2025 | 9.32 | 9.38 | 9.15 | 9.15 | 9.15 | -1.40% | 14,277,767 |
| Aug 26, 2025 | 9.27 | 9.32 | 9.25 | 9.28 | 9.28 | - | 6,888,844 |
| Aug 25, 2025 | 9.36 | 9.36 | 9.24 | 9.28 | 9.28 | -0.54% | 10,510,200 |
| Aug 22, 2025 | 9.32 | 9.39 | 9.26 | 9.33 | 9.33 | 0.32% | 7,519,143 |
| Aug 21, 2025 | 9.25 | 9.33 | 9.23 | 9.30 | 9.30 | 0.98% | 11,438,200 |
| Aug 20, 2025 | 9.16 | 9.23 | 9.11 | 9.21 | 9.21 | 0.55% | 8,582,053 |
| Aug 19, 2025 | 9.29 | 9.34 | 9.15 | 9.16 | 9.16 | -1.29% | 11,249,836 |
| Aug 18, 2025 | 9.28 | 9.41 | 9.24 | 9.28 | 9.28 | 0.32% | 12,520,844 |
| Aug 15, 2025 | 9.21 | 9.27 | 9.15 | 9.25 | 9.25 | 0.33% | 6,255,160 |
| Aug 14, 2025 | 9.29 | 9.38 | 9.16 | 9.22 | 9.22 | -0.54% | 10,965,044 |
| Aug 13, 2025 | 9.24 | 9.28 | 9.21 | 9.27 | 9.27 | 0.54% | 6,133,233 |
| Aug 12, 2025 | 9.15 | 9.23 | 9.13 | 9.22 | 9.22 | 0.77% | 6,257,692 |
| Aug 11, 2025 | 9.18 | 9.21 | 9.13 | 9.15 | 9.15 | -0.33% | 6,965,700 |
| Aug 8, 2025 | 9.15 | 9.19 | 9.11 | 9.18 | 9.18 | 0.44% | 5,565,289 |
| Aug 7, 2025 | 9.13 | 9.16 | 9.11 | 9.14 | 9.14 | 0.22% | 4,559,913 |
| Aug 6, 2025 | 9.19 | 9.19 | 9.11 | 9.12 | 9.12 | -0.44% | 3,966,752 |
| Aug 5, 2025 | 9.11 | 9.17 | 9.06 | 9.16 | 9.16 | 0.77% | 7,195,600 |
| Aug 4, 2025 | 9.03 | 9.10 | 9.00 | 9.09 | 9.09 | 0.44% | 5,373,204 |
| Aug 1, 2025 | 9.00 | 9.06 | 8.96 | 9.05 | 9.05 | 0.44% | 5,932,880 |
| Jul 31, 2025 | 9.08 | 9.08 | 8.96 | 9.01 | 9.01 | -0.88% | 10,596,311 |
| Jul 30, 2025 | 9.01 | 9.14 | 8.99 | 9.09 | 9.09 | 0.55% | 9,376,562 |
| Jul 29, 2025 | 9.07 | 9.08 | 8.87 | 9.04 | 9.04 | -0.33% | 11,681,708 |
| Jul 28, 2025 | 9.18 | 9.20 | 9.04 | 9.07 | 9.07 | -1.09% | 9,663,167 |
| Jul 25, 2025 | 9.25 | 9.27 | 9.14 | 9.17 | 9.17 | -0.54% | 10,262,153 |
| Jul 24, 2025 | 9.12 | 9.23 | 9.08 | 9.22 | 9.22 | 1.10% | 9,587,953 |
| Jul 23, 2025 | 9.14 | 9.19 | 9.10 | 9.12 | 9.12 | -0.22% | 8,222,574 |
| Jul 22, 2025 | 9.10 | 9.14 | 9.03 | 9.14 | 9.14 | 0.44% | 7,530,000 |
| Jul 21, 2025 | 9.00 | 9.13 | 9.00 | 9.10 | 9.10 | 1.11% | 8,404,456 |
| Jul 18, 2025 | 9.05 | 9.10 | 8.96 | 9.00 | 9.00 | -0.44% | 9,764,200 |
| Jul 17, 2025 | 9.12 | 9.16 | 8.96 | 9.04 | 9.04 | -1.20% | 14,687,200 |
| Jul 16, 2025 | 9.16 | 9.28 | 9.12 | 9.15 | 9.15 | - | 7,335,832 |
| Jul 15, 2025 | 9.36 | 9.36 | 9.11 | 9.15 | 9.15 | -2.14% | 9,077,547 |
| Jul 14, 2025 | 9.39 | 9.39 | 9.33 | 9.35 | 9.35 | -0.43% | 5,698,740 |
| Jul 11, 2025 | 9.35 | 9.42 | 9.33 | 9.39 | 9.39 | 0.32% | 6,635,700 |
| Jul 10, 2025 | 9.44 | 9.47 | 9.30 | 9.36 | 9.36 | -0.85% | 9,281,609 |