Shandong Publishing&Media Co.,Ltd (SHA:601019)
China · Delayed Price · Currency is CNY 7.51
-0.09 (-1.18%)
Jul 31, 2026, 3:00 PM CST
SHA:601019 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.53 | 7.60 | 7.40 | 7.51 | 7.51 | -1.18% | 16,654,200 |
| Jul 30, 2026 | 7.40 | 7.61 | 7.40 | 7.60 | 7.60 | 2.15% | 11,828,760 |
| Jul 29, 2026 | 7.36 | 7.50 | 7.34 | 7.44 | 7.44 | 1.22% | 8,711,200 |
| Jul 28, 2026 | 7.37 | 7.39 | 7.24 | 7.35 | 7.35 | -0.27% | 7,166,800 |
| Jul 27, 2026 | 7.28 | 7.41 | 7.26 | 7.37 | 7.37 | 0.82% | 8,085,444 |
| Jul 24, 2026 | 7.29 | 7.45 | 7.27 | 7.31 | 7.31 | 0.41% | 9,933,100 |
| Jul 23, 2026 | 7.27 | 7.37 | 7.22 | 7.28 | 7.28 | -0.68% | 7,149,232 |
| Jul 22, 2026 | 7.22 | 7.36 | 7.12 | 7.33 | 7.33 | 0.83% | 16,738,447 |
| Jul 21, 2026 | 7.31 | 7.64 | 7.24 | 7.27 | 7.27 | -1.76% | 22,304,000 |
| Jul 20, 2026 | 7.30 | 7.47 | 7.28 | 7.40 | 7.40 | 1.37% | 15,845,690 |
| Jul 17, 2026 | 7.27 | 7.40 | 7.22 | 7.30 | 7.30 | 0.41% | 16,569,600 |
| Jul 16, 2026 | 7.17 | 7.28 | 7.12 | 7.27 | 7.27 | 1.54% | 11,107,900 |
| Jul 15, 2026 | 7.00 | 7.17 | 6.98 | 7.16 | 7.16 | 2.29% | 9,878,232 |
| Jul 14, 2026 | 6.99 | 7.05 | 6.93 | 7.00 | 7.00 | 0.57% | 7,644,600 |
| Jul 13, 2026 | 6.90 | 7.03 | 6.88 | 6.96 | 6.96 | 1.02% | 8,360,915 |
| Jul 10, 2026 | 6.84 | 6.92 | 6.74 | 6.89 | 6.89 | 0.73% | 6,627,400 |
| Jul 9, 2026 | 6.86 | 6.88 | 6.79 | 6.84 | 6.84 | -0.29% | 5,474,003 |
| Jul 8, 2026 | 6.85 | 6.93 | 6.77 | 6.86 | 6.86 | 0.59% | 5,188,303 |
| Jul 7, 2026 | 7.07 | 7.07 | 6.80 | 6.82 | 6.82 | -3.54% | 7,975,400 |
| Jul 6, 2026 | 6.91 | 7.09 | 6.82 | 7.07 | 7.07 | 2.17% | 12,261,884 |
| Jul 3, 2026 | 6.61 | 7.00 | 6.61 | 6.92 | 6.92 | 4.22% | 14,041,200 |
| Jul 2, 2026 | 6.49 | 6.69 | 6.49 | 6.64 | 6.64 | 2.63% | 7,680,502 |
| Jul 1, 2026 | 6.39 | 6.56 | 6.37 | 6.47 | 6.47 | 1.09% | 7,871,120 |
| Jun 30, 2026 | 6.53 | 6.59 | 6.36 | 6.40 | 6.40 | -2.74% | 6,122,400 |
| Jun 29, 2026 | 6.41 | 6.63 | 6.31 | 6.58 | 6.58 | 2.17% | 8,608,800 |
| Jun 26, 2026 | 6.60 | 6.60 | 6.44 | 6.44 | 6.44 | -1.68% | 4,891,620 |
| Jun 25, 2026 | 6.78 | 6.85 | 6.69 | 6.78 | 6.55 | -0.29% | 6,686,954 |
| Jun 24, 2026 | 6.92 | 6.96 | 6.78 | 6.80 | 6.57 | -1.73% | 4,210,773 |
| Jun 23, 2026 | 6.79 | 6.97 | 6.79 | 6.92 | 6.69 | 1.17% | 5,830,300 |
| Jun 22, 2026 | 6.79 | 6.87 | 6.66 | 6.84 | 6.61 | 0.29% | 5,639,427 |
| Jun 18, 2026 | 6.93 | 6.94 | 6.82 | 6.82 | 6.59 | -1.30% | 5,220,000 |
| Jun 17, 2026 | 6.90 | 6.94 | 6.82 | 6.91 | 6.68 | - | 5,786,913 |
| Jun 16, 2026 | 7.05 | 7.05 | 6.90 | 6.91 | 6.68 | -1.71% | 5,427,400 |
| Jun 15, 2026 | 7.05 | 7.11 | 6.98 | 7.03 | 6.79 | -0.28% | 7,874,113 |
| Jun 12, 2026 | 6.94 | 7.05 | 6.84 | 7.05 | 6.81 | 2.17% | 7,146,600 |
| Jun 11, 2026 | 6.97 | 7.01 | 6.87 | 6.90 | 6.67 | -1.43% | 6,276,400 |
| Jun 10, 2026 | 6.88 | 7.05 | 6.88 | 7.00 | 6.76 | 1.16% | 6,936,900 |
| Jun 9, 2026 | 6.85 | 6.98 | 6.83 | 6.92 | 6.69 | 0.73% | 5,437,200 |
| Jun 8, 2026 | 6.95 | 6.99 | 6.78 | 6.87 | 6.64 | -1.58% | 7,683,001 |
| Jun 5, 2026 | 6.95 | 7.05 | 6.92 | 6.98 | 6.74 | 0.58% | 5,338,968 |
| Jun 4, 2026 | 7.04 | 7.06 | 6.90 | 6.94 | 6.70 | -1.42% | 7,235,735 |
| Jun 3, 2026 | 7.16 | 7.17 | 7.01 | 7.04 | 6.80 | -1.81% | 8,445,070 |
| Jun 2, 2026 | 7.31 | 7.37 | 7.15 | 7.17 | 6.93 | -2.18% | 10,290,400 |
| Jun 1, 2026 | 7.16 | 7.38 | 7.15 | 7.33 | 7.08 | 1.95% | 12,338,070 |
| May 29, 2026 | 7.09 | 7.27 | 7.07 | 7.19 | 6.95 | 1.55% | 9,744,195 |
| May 28, 2026 | 7.09 | 7.15 | 7.00 | 7.08 | 6.84 | -0.70% | 6,340,300 |
| May 27, 2026 | 7.25 | 7.27 | 7.05 | 7.13 | 6.89 | -1.66% | 6,808,000 |
| May 26, 2026 | 7.27 | 7.27 | 7.20 | 7.25 | 7.00 | -0.28% | 3,907,500 |
| May 25, 2026 | 7.21 | 7.29 | 7.21 | 7.27 | 7.02 | 0.41% | 5,089,947 |
| May 22, 2026 | 7.21 | 7.26 | 7.18 | 7.24 | 6.99 | 0.42% | 4,747,900 |