Shandong Publishing&Media Co.,Ltd (SHA:601019)
China · Delayed Price · Currency is CNY 7.41
-0.03 (-0.40%)
Apr 28, 2026, 2:55 PM CST
SHA:601019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7.50 | 7.50 | 7.41 | 7.44 | 7.44 | -0.93% | 8,067,708 |
| Apr 24, 2026 | 7.60 | 7.61 | 7.50 | 7.51 | 7.51 | -1.44% | 9,958,424 |
| Apr 23, 2026 | 7.65 | 7.66 | 7.61 | 7.62 | 7.62 | -0.39% | 7,720,500 |
| Apr 22, 2026 | 7.66 | 7.66 | 7.62 | 7.65 | 7.65 | -0.52% | 7,683,421 |
| Apr 21, 2026 | 7.66 | 7.71 | 7.61 | 7.69 | 7.69 | 0.13% | 16,058,720 |
| Apr 20, 2026 | 7.74 | 7.75 | 7.65 | 7.68 | 7.68 | -1.16% | 21,224,409 |
| Apr 17, 2026 | 7.70 | 7.77 | 7.68 | 7.77 | 7.77 | 0.65% | 22,333,506 |
| Apr 16, 2026 | 7.74 | 7.76 | 7.69 | 7.72 | 7.72 | -0.39% | 22,018,274 |
| Apr 15, 2026 | 7.76 | 7.79 | 7.71 | 7.75 | 7.75 | -1.77% | 23,159,146 |
| Apr 14, 2026 | 8.08 | 8.27 | 7.69 | 7.89 | 7.89 | -5.28% | 46,841,244 |
| Apr 13, 2026 | 8.54 | 8.58 | 8.33 | 8.33 | 8.33 | -9.95% | 21,401,400 |
| Apr 10, 2026 | 9.25 | 9.43 | 9.22 | 9.25 | 9.25 | - | 12,826,230 |
| Apr 9, 2026 | 9.04 | 9.30 | 9.04 | 9.25 | 9.25 | 1.20% | 11,320,170 |
| Apr 8, 2026 | 8.82 | 9.14 | 8.80 | 9.14 | 9.14 | 5.30% | 12,816,598 |
| Apr 7, 2026 | 8.71 | 8.89 | 8.62 | 8.68 | 8.68 | -0.46% | 6,338,700 |
| Apr 3, 2026 | 8.89 | 8.90 | 8.67 | 8.72 | 8.72 | -1.36% | 4,630,463 |
| Apr 2, 2026 | 8.95 | 9.01 | 8.79 | 8.84 | 8.84 | -1.89% | 7,122,003 |
| Apr 1, 2026 | 9.01 | 9.03 | 8.83 | 9.01 | 9.01 | 1.24% | 9,657,063 |
| Mar 31, 2026 | 8.89 | 9.06 | 8.86 | 8.90 | 8.90 | -0.45% | 7,498,770 |
| Mar 30, 2026 | 8.58 | 8.95 | 8.56 | 8.94 | 8.94 | 2.88% | 9,769,090 |
| Mar 27, 2026 | 8.49 | 8.71 | 8.45 | 8.69 | 8.69 | 1.76% | 7,365,400 |
| Mar 26, 2026 | 8.55 | 8.68 | 8.50 | 8.54 | 8.54 | -0.23% | 6,634,263 |
| Mar 25, 2026 | 8.50 | 8.66 | 8.48 | 8.56 | 8.56 | 0.59% | 10,277,520 |
| Mar 24, 2026 | 8.41 | 8.54 | 8.31 | 8.51 | 8.51 | 2.04% | 7,068,600 |
| Mar 23, 2026 | 8.80 | 8.88 | 8.22 | 8.34 | 8.34 | -6.08% | 12,339,710 |
| Mar 20, 2026 | 8.96 | 9.04 | 8.88 | 8.88 | 8.88 | -0.89% | 6,476,758 |
| Mar 19, 2026 | 8.88 | 9.04 | 8.86 | 8.96 | 8.96 | -0.22% | 5,969,125 |
| Mar 18, 2026 | 8.94 | 8.99 | 8.82 | 8.98 | 8.98 | 0.45% | 6,247,100 |
| Mar 17, 2026 | 9.02 | 9.08 | 8.93 | 8.94 | 8.94 | -0.67% | 5,537,144 |
| Mar 16, 2026 | 8.96 | 9.08 | 8.93 | 9.00 | 9.00 | 0.45% | 7,385,800 |
| Mar 13, 2026 | 9.02 | 9.12 | 8.93 | 8.96 | 8.96 | -1.65% | 7,048,500 |
| Mar 12, 2026 | 9.05 | 9.17 | 9.01 | 9.11 | 9.11 | 0.66% | 7,021,400 |
| Mar 11, 2026 | 8.91 | 9.10 | 8.87 | 9.05 | 9.05 | 1.34% | 7,679,702 |
| Mar 10, 2026 | 8.86 | 8.95 | 8.78 | 8.93 | 8.93 | 0.90% | 7,851,929 |
| 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 |