Skip to main content
logo
China Science Publishing & Media Ltd. (SHA:601858)
China flag China · Delayed Price · Currency is CNY
21.53
-0.45 (-2.05%)
Aug 26, 2026, 3:00 PM CST

SHA:601858 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202621.7022.1121.4021.5321.53-2.05%6,945,705
Aug 25, 202621.2522.2121.1821.9821.981.10%9,615,092
Aug 24, 202621.9622.2121.2121.7421.74-1.50%8,412,255
Aug 21, 202621.7722.2521.3122.0722.07-0.45%7,522,668
Aug 20, 202622.2422.4921.8022.1722.170.41%8,715,500
Aug 19, 202623.3723.4921.9822.0822.08-6.44%10,479,738
Aug 18, 202623.9224.2823.4123.6023.60-1.95%9,915,546
Aug 17, 202624.8124.8123.8724.0724.07-1.84%13,831,764
Aug 14, 202625.2225.6424.4224.5224.52-4.37%16,790,869
Aug 13, 202624.6926.4824.5425.6425.644.82%27,893,556
Aug 12, 202624.6225.3723.8524.4624.46-0.49%24,400,733
Aug 11, 202625.5125.9824.5624.5824.58-4.95%39,254,321
Aug 10, 202626.0626.7725.7025.8625.86-1.75%17,604,333
Aug 7, 202625.7026.6525.2326.3226.320.15%23,905,942
Aug 6, 202624.6426.4824.6026.2826.283.63%35,385,093
Aug 5, 202624.2625.6123.9425.3625.365.93%39,772,533
Aug 4, 202622.0023.9421.9823.9423.9410.02%22,073,854
Aug 3, 202619.1921.7619.0921.7621.7610.01%29,594,285
Jul 31, 202618.4820.5918.4819.7819.784.38%30,855,562
Jul 30, 202619.2019.5518.6518.9518.95-1.30%26,233,121
Jul 29, 202617.4619.2017.3319.2019.2010.03%18,646,230
Jul 28, 202617.4017.7817.3017.4517.45-0.91%8,071,100
Jul 27, 202617.2217.7117.0517.6117.612.80%9,928,895
Jul 24, 202617.1017.7017.0017.1317.13-0.81%8,786,500
Jul 23, 202616.9017.3016.8817.2717.271.65%6,448,300
Jul 22, 202617.1617.3316.9016.9916.99-1.79%8,506,846
Jul 21, 202617.1017.5516.7117.3017.300.17%10,638,174
Jul 20, 202616.8817.7716.8217.2717.271.35%12,836,720
Jul 17, 202617.6717.9917.0017.0417.04-3.69%14,908,867
Jul 16, 202618.1318.4217.8118.0017.69-0.72%13,413,910
Jul 15, 202618.2318.8517.9118.1317.820.39%15,711,100
Jul 14, 202618.0518.2217.1018.0617.750.17%13,056,410
Jul 13, 202618.4719.0617.8918.0317.72-3.48%18,367,011
Jul 10, 202616.9018.6816.7718.6818.3610.01%13,323,766
Jul 9, 202616.8017.2416.4916.9816.691.07%7,073,500
Jul 8, 202616.7517.0516.5216.8016.51-0.18%6,521,570
Jul 7, 202617.7317.7416.8016.8316.54-5.29%7,361,504
Jul 6, 202618.0018.3117.6517.7717.47-0.22%7,703,904
Jul 3, 202617.3718.1317.2317.8117.513.37%10,571,469
Jul 2, 202617.9418.1817.2217.2316.94-2.77%9,898,217
Jul 1, 202617.3118.6817.0517.7217.422.37%11,461,001
Jun 30, 202617.4117.7017.1817.3117.02-0.29%6,697,548
Jun 29, 202618.0918.0917.3217.3617.06-2.96%6,744,502
Jun 26, 202618.5518.6817.6917.8917.59-4.59%8,250,000
Jun 25, 202618.9819.1618.5618.7518.43-1.16%6,567,328
Jun 24, 202619.4819.4818.7818.9718.65-2.62%7,339,000
Jun 23, 202620.0020.1519.4019.4819.15-3.94%7,723,721
Jun 22, 202620.2920.3619.5020.2819.93-0.54%11,313,926
Jun 18, 202621.2021.3520.3020.3920.04-3.91%10,284,900
Jun 17, 202621.0021.7220.8221.2220.860.14%6,800,325