Shandong Publishing&Media Co.,Ltd (SHA:601019)
China · Delayed Price · Currency is CNY 7.08
-0.05 (-0.70%)
May 28, 2026, 3:00 PM CST
SHA:601019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.09 | 7.15 | 7.00 | 7.08 | 7.08 | -0.70% | 6,340,300 |
| May 27, 2026 | 7.25 | 7.27 | 7.05 | 7.13 | 7.13 | -1.66% | 6,808,000 |
| May 26, 2026 | 7.27 | 7.27 | 7.20 | 7.25 | 7.25 | -0.28% | 3,907,500 |
| May 25, 2026 | 7.21 | 7.29 | 7.21 | 7.27 | 7.27 | 0.41% | 5,089,947 |
| May 22, 2026 | 7.21 | 7.26 | 7.18 | 7.24 | 7.24 | 0.42% | 4,747,900 |
| May 21, 2026 | 7.31 | 7.34 | 7.18 | 7.21 | 7.21 | -0.96% | 6,372,800 |
| May 20, 2026 | 7.38 | 7.38 | 7.24 | 7.28 | 7.28 | -1.36% | 6,374,800 |
| May 19, 2026 | 7.26 | 7.39 | 7.24 | 7.38 | 7.38 | 1.79% | 8,780,000 |
| May 18, 2026 | 7.28 | 7.32 | 7.18 | 7.25 | 7.25 | -0.68% | 8,800,900 |
| May 15, 2026 | 7.38 | 7.42 | 7.27 | 7.30 | 7.30 | -1.08% | 9,608,872 |
| May 14, 2026 | 7.51 | 7.53 | 7.37 | 7.38 | 7.38 | -1.47% | 9,433,090 |
| May 13, 2026 | 7.52 | 7.55 | 7.49 | 7.49 | 7.49 | -0.40% | 6,464,768 |
| May 12, 2026 | 7.60 | 7.64 | 7.50 | 7.52 | 7.52 | -1.31% | 9,679,216 |
| May 11, 2026 | 7.59 | 7.64 | 7.55 | 7.62 | 7.62 | 0.40% | 12,347,340 |
| May 8, 2026 | 7.54 | 7.66 | 7.54 | 7.59 | 7.59 | 0.40% | 10,484,740 |
| May 7, 2026 | 7.52 | 7.57 | 7.50 | 7.56 | 7.56 | 0.27% | 10,825,190 |
| May 6, 2026 | 7.46 | 7.55 | 7.44 | 7.54 | 7.54 | 1.07% | 16,148,880 |
| Apr 30, 2026 | 7.58 | 7.59 | 7.43 | 7.46 | 7.46 | 0.40% | 14,038,290 |
| Apr 29, 2026 | 7.40 | 7.45 | 7.40 | 7.43 | 7.43 | 0.27% | 12,699,200 |
| Apr 28, 2026 | 7.43 | 7.47 | 7.36 | 7.41 | 7.41 | -0.40% | 9,514,683 |
| 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% | 21,224,400 |
| Apr 17, 2026 | 7.70 | 7.77 | 7.68 | 7.77 | 7.77 | 0.65% | 22,333,500 |
| Apr 16, 2026 | 7.74 | 7.76 | 7.69 | 7.72 | 7.72 | -0.39% | 22,018,270 |
| Apr 15, 2026 | 7.76 | 7.79 | 7.71 | 7.75 | 7.75 | -1.77% | 23,159,140 |
| Apr 14, 2026 | 8.08 | 8.27 | 7.69 | 7.89 | 7.89 | -5.28% | 46,841,240 |
| 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% | 12,816,590 |
| 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 |