Shandong Publishing&Media Co.,Ltd (SHA:601019)
China · Delayed Price · Currency is CNY 6.92
+0.07 (1.02%)
Oct 29, 2026, 2:45 PM CST
SHA:601019 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6.85 | 6.95 | 6.83 | 6.92 | 6.92 | 1.02% | 8,244,700 |
| Oct 28, 2026 | 6.86 | 6.93 | 6.81 | 6.85 | 6.85 | -0.29% | 6,419,600 |
| Oct 27, 2026 | 6.95 | 7.00 | 6.86 | 6.87 | 6.87 | -1.29% | 9,702,400 |
| Oct 26, 2026 | 6.67 | 6.98 | 6.61 | 6.96 | 6.96 | 4.19% | 17,679,277 |
| Oct 23, 2026 | 6.66 | 6.73 | 6.53 | 6.68 | 6.68 | -0.30% | 10,699,063 |
| Oct 22, 2026 | 6.79 | 6.82 | 6.62 | 6.70 | 6.70 | -1.90% | 13,862,399 |
| Oct 21, 2026 | 6.74 | 6.88 | 6.73 | 6.83 | 6.83 | 1.64% | 12,635,340 |
| Oct 20, 2026 | 6.90 | 6.96 | 6.67 | 6.72 | 6.72 | -2.61% | 16,215,513 |
| Oct 19, 2026 | 7.00 | 7.13 | 6.89 | 6.90 | 6.90 | -2.27% | 12,360,600 |
| Oct 16, 2026 | 7.11 | 7.24 | 7.00 | 7.06 | 7.06 | -0.28% | 14,694,400 |
| Oct 15, 2026 | 7.20 | 7.30 | 7.04 | 7.08 | 7.08 | -2.48% | 17,582,200 |
| Oct 14, 2026 | 7.08 | 7.30 | 7.05 | 7.26 | 7.26 | 2.54% | 14,229,270 |
| Oct 13, 2026 | 7.18 | 7.23 | 7.07 | 7.08 | 7.08 | -1.67% | 14,919,220 |
| Oct 12, 2026 | 7.05 | 7.29 | 6.97 | 7.26 | 7.20 | 2.83% | 22,822,103 |
| Oct 9, 2026 | 6.83 | 7.07 | 6.79 | 7.06 | 7.00 | 3.82% | 14,960,239 |
| Oct 8, 2026 | 6.85 | 6.90 | 6.77 | 6.80 | 6.74 | -0.58% | 11,282,792 |
| Sep 30, 2026 | 6.88 | 6.90 | 6.75 | 6.84 | 6.78 | 1.18% | 8,794,198 |
| Sep 29, 2026 | 6.67 | 6.80 | 6.65 | 6.76 | 6.70 | 1.35% | 8,983,198 |
| Sep 28, 2026 | 6.75 | 6.82 | 6.63 | 6.67 | 6.61 | -1.19% | 10,107,560 |
| Sep 24, 2026 | 6.95 | 7.08 | 6.71 | 6.75 | 6.69 | -3.43% | 19,371,480 |
| Sep 23, 2026 | 6.99 | 7.06 | 6.86 | 6.99 | 6.93 | - | 10,963,800 |
| Sep 22, 2026 | 6.84 | 7.06 | 6.81 | 6.99 | 6.93 | 2.64% | 15,091,896 |
| Sep 21, 2026 | 6.74 | 6.90 | 6.73 | 6.81 | 6.75 | 1.19% | 10,717,954 |
| Sep 18, 2026 | 6.77 | 6.78 | 6.68 | 6.73 | 6.67 | -0.15% | 10,711,747 |
| Sep 17, 2026 | 6.80 | 6.86 | 6.69 | 6.74 | 6.68 | -1.03% | 8,878,592 |
| Sep 16, 2026 | 6.91 | 6.94 | 6.80 | 6.81 | 6.75 | -1.59% | 7,467,947 |
| Sep 15, 2026 | 7.00 | 7.04 | 6.90 | 6.92 | 6.86 | -1.14% | 4,679,300 |
| Sep 14, 2026 | 6.91 | 7.03 | 6.90 | 7.00 | 6.94 | 0.72% | 6,054,112 |
| Sep 11, 2026 | 6.96 | 6.99 | 6.85 | 6.95 | 6.89 | -0.57% | 7,863,234 |
| Sep 10, 2026 | 7.01 | 7.08 | 6.98 | 6.99 | 6.93 | -0.71% | 7,093,700 |
| Sep 9, 2026 | 7.22 | 7.22 | 6.99 | 7.04 | 6.98 | -2.90% | 9,336,534 |
| Sep 8, 2026 | 7.15 | 7.32 | 7.11 | 7.25 | 7.19 | 1.40% | 11,881,364 |
| Sep 7, 2026 | 7.10 | 7.19 | 7.03 | 7.15 | 7.09 | 0.42% | 13,798,464 |
| Sep 4, 2026 | 6.96 | 7.18 | 6.96 | 7.12 | 7.06 | 2.15% | 11,474,498 |
| Sep 3, 2026 | 6.94 | 7.06 | 6.92 | 6.97 | 6.91 | 0.29% | 8,272,813 |
| Sep 2, 2026 | 7.01 | 7.07 | 6.90 | 6.95 | 6.89 | -0.86% | 10,656,463 |
| Sep 1, 2026 | 6.91 | 7.12 | 6.91 | 7.01 | 6.95 | 1.01% | 13,992,662 |
| Aug 31, 2026 | 6.75 | 6.98 | 6.71 | 6.94 | 6.88 | 3.12% | 20,538,711 |
| Aug 28, 2026 | 6.66 | 6.75 | 6.65 | 6.73 | 6.67 | 0.60% | 10,481,617 |
| Aug 27, 2026 | 6.78 | 6.79 | 6.60 | 6.69 | 6.63 | -1.47% | 15,110,100 |
| Aug 26, 2026 | 6.98 | 7.02 | 6.74 | 6.79 | 6.73 | -3.55% | 23,768,887 |
| Aug 25, 2026 | 6.98 | 7.08 | 6.96 | 7.04 | 6.98 | 1.15% | 7,127,452 |
| Aug 24, 2026 | 6.92 | 6.98 | 6.82 | 6.96 | 6.90 | 1.16% | 7,491,700 |
| Aug 21, 2026 | 7.00 | 7.02 | 6.83 | 6.88 | 6.82 | -1.99% | 7,995,600 |
| Aug 20, 2026 | 7.00 | 7.09 | 6.93 | 7.02 | 6.96 | 0.72% | 8,910,973 |
| Aug 19, 2026 | 6.87 | 7.02 | 6.84 | 6.97 | 6.91 | 1.60% | 11,138,741 |
| Aug 18, 2026 | 6.88 | 6.89 | 6.82 | 6.86 | 6.80 | -0.44% | 6,678,202 |
| Aug 17, 2026 | 6.90 | 6.92 | 6.82 | 6.89 | 6.83 | -0.29% | 6,333,795 |
| Aug 14, 2026 | 6.90 | 6.93 | 6.82 | 6.91 | 6.85 | -0.14% | 8,616,154 |
| Aug 13, 2026 | 6.98 | 7.01 | 6.89 | 6.92 | 6.86 | -0.43% | 8,455,201 |