Skip to main content
logo
China Science Publishing & Media Ltd. (SHA:601858)
China flag China · Delayed Price · Currency is CNY
25.61
+0.11 (0.43%)
May 28, 2026, 3:00 PM CST

SHA:601858 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202625.4625.9524.0025.6125.610.43%15,384,900
May 27, 202625.7225.9925.2125.5025.50-0.78%9,131,600
May 26, 202625.9626.4525.3325.7025.70-1.72%8,665,189
May 25, 202626.4626.9925.5026.1526.150.23%10,685,720
May 22, 202626.3127.1925.3026.0926.090.12%14,078,900
May 21, 202627.1727.7625.8626.0626.06-4.09%13,879,347
May 20, 202627.5128.4926.9727.1727.17-2.44%15,743,467
May 19, 202627.9228.9327.5627.8527.850.91%14,182,200
May 18, 202628.2228.6327.3127.6027.60-2.16%16,572,100
May 15, 202629.0031.3027.8128.2128.21-3.26%27,946,979
May 14, 202629.2329.6528.1029.1629.16-0.34%16,199,721
May 13, 202629.0029.9728.2429.2629.26-0.48%17,235,177
May 12, 202627.8130.0027.7229.4029.405.72%30,217,060
May 11, 202625.0127.8124.9527.8127.8110.01%19,421,920
May 8, 202624.9326.1524.7525.2825.281.44%14,467,356
May 7, 202625.4925.4924.7024.9224.92-2.39%11,661,860
May 6, 202625.3926.5025.0025.5325.530.59%15,041,413
Apr 30, 202624.4825.4524.4225.3825.382.79%14,300,766
Apr 29, 202623.0225.1023.0024.6924.697.25%19,961,476
Apr 28, 202623.2123.5522.8023.0223.02-1.41%10,940,200
Apr 27, 202623.0324.3822.8023.3523.350.86%11,350,970
Apr 24, 202623.5823.8322.9323.1523.15-2.89%11,345,700
Apr 23, 202622.5524.6522.5123.8423.845.72%21,166,030
Apr 22, 202622.1322.7221.6022.5522.551.44%12,002,199
Apr 21, 202621.9822.5121.7522.2322.230.68%11,081,300
Apr 20, 202621.5122.2121.4522.0822.081.42%9,173,767
Apr 17, 202621.4822.3521.2821.7721.771.26%11,620,355
Apr 16, 202621.2821.5520.9221.5021.500.99%7,615,382
Apr 15, 202621.6021.7921.2221.2921.29-1.71%6,014,000
Apr 14, 202621.5521.8821.4521.6621.661.36%6,764,093
Apr 13, 202621.5921.8021.2021.3721.37-2.95%8,612,200
Apr 10, 202622.6022.6421.9822.0222.02-1.52%8,479,200
Apr 9, 202622.4922.7022.2422.3622.36-1.71%9,162,171
Apr 8, 202622.0323.1821.8422.7522.756.21%16,880,330
Apr 7, 202621.5821.7921.2521.4221.42-1.20%6,912,600
Apr 3, 202622.2422.3321.3821.6821.68-2.25%8,001,668
Apr 2, 202622.8523.0022.0922.1822.18-3.82%10,201,860
Apr 1, 202623.4023.7122.9623.0623.060.83%11,233,790
Mar 31, 202623.8224.1422.7922.8722.87-4.35%15,842,360
Mar 30, 202623.5824.9223.2523.9123.910.25%21,742,540
Mar 27, 202624.5024.5023.3723.8523.85-3.60%19,438,930
Mar 26, 202625.2225.3624.6524.7424.74-1.94%19,423,650
Mar 25, 202624.9725.9424.6025.2325.233.96%32,195,630
Mar 24, 202622.6424.2722.3024.2724.2710.02%15,473,490
Mar 23, 202623.0023.4021.9022.0622.06-6.13%15,960,720
Mar 20, 202624.4124.8223.4723.5023.50-3.29%21,787,800
Mar 19, 202623.1325.6622.6824.3024.304.11%36,961,540
Mar 18, 202623.4324.4023.2123.3423.34-0.09%20,373,977
Mar 17, 202623.4924.5023.3123.3623.36-0.30%21,744,120
Mar 16, 202623.2224.0922.6123.4323.431.17%18,652,960