Zhejiang Publishing & Media Co., Ltd. (SHA:601921)
China · Delayed Price · Currency is CNY 8.18
-0.16 (-1.92%)
Feb 13, 2026, 3:00 PM CST
SHA:601921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 8.32 | 8.38 | 8.18 | 8.18 | 8.18 | -1.92% | 18,629,200 |
| Feb 12, 2026 | 8.40 | 8.41 | 8.24 | 8.34 | 8.34 | -1.18% | 26,886,200 |
| Feb 11, 2026 | 8.65 | 8.65 | 8.42 | 8.44 | 8.44 | -4.74% | 47,220,860 |
| Feb 10, 2026 | 8.50 | 8.99 | 8.45 | 8.86 | 8.86 | 4.73% | 62,153,220 |
| Feb 9, 2026 | 8.35 | 8.47 | 8.33 | 8.46 | 8.46 | 2.30% | 21,724,250 |
| Feb 6, 2026 | 8.36 | 8.38 | 8.22 | 8.27 | 8.27 | -1.43% | 16,696,460 |
| Feb 5, 2026 | 8.38 | 8.48 | 8.32 | 8.39 | 8.39 | - | 20,046,184 |
| Feb 4, 2026 | 8.28 | 8.53 | 8.25 | 8.39 | 8.39 | 0.96% | 25,338,110 |
| Feb 3, 2026 | 8.18 | 8.38 | 8.18 | 8.31 | 8.31 | 1.96% | 16,343,880 |
| Feb 2, 2026 | 8.28 | 8.35 | 8.15 | 8.15 | 8.15 | -1.81% | 18,096,956 |
| Jan 30, 2026 | 8.38 | 8.38 | 8.23 | 8.30 | 8.30 | -1.19% | 18,656,250 |
| Jan 29, 2026 | 8.18 | 8.44 | 8.14 | 8.40 | 8.40 | 2.31% | 25,178,790 |
| Jan 28, 2026 | 8.21 | 8.28 | 8.19 | 8.21 | 8.21 | -0.12% | 10,006,600 |
| Jan 27, 2026 | 8.30 | 8.33 | 8.12 | 8.22 | 8.22 | -1.08% | 13,291,590 |
| Jan 26, 2026 | 8.29 | 8.36 | 8.14 | 8.31 | 8.31 | 0.36% | 18,378,100 |
| Jan 23, 2026 | 8.24 | 8.32 | 8.20 | 8.28 | 8.28 | 0.73% | 12,513,400 |
| Jan 22, 2026 | 8.12 | 8.23 | 8.09 | 8.22 | 8.22 | 1.23% | 11,253,460 |
| Jan 21, 2026 | 8.12 | 8.18 | 8.08 | 8.12 | 8.12 | -0.49% | 11,181,400 |
| Jan 20, 2026 | 8.09 | 8.18 | 8.07 | 8.16 | 8.16 | 0.87% | 14,676,090 |
| Jan 19, 2026 | 8.06 | 8.12 | 8.00 | 8.09 | 8.09 | -0.12% | 12,895,260 |
| Jan 16, 2026 | 8.29 | 8.36 | 8.05 | 8.10 | 8.10 | -2.76% | 24,742,960 |
| Jan 15, 2026 | 8.31 | 8.42 | 8.25 | 8.33 | 8.33 | -0.36% | 17,485,360 |
| Jan 14, 2026 | 8.22 | 8.49 | 8.22 | 8.36 | 8.36 | 0.97% | 35,873,930 |
| Jan 13, 2026 | 8.40 | 8.42 | 8.25 | 8.28 | 8.28 | -0.12% | 29,091,400 |
| Jan 12, 2026 | 8.18 | 8.39 | 8.18 | 8.29 | 8.29 | 1.84% | 36,881,708 |
| Jan 9, 2026 | 7.98 | 8.14 | 7.97 | 8.14 | 8.14 | 1.88% | 16,270,739 |
| Jan 8, 2026 | 8.01 | 8.05 | 7.97 | 7.99 | 7.99 | -0.25% | 10,679,990 |
| Jan 7, 2026 | 8.04 | 8.11 | 7.99 | 8.01 | 8.01 | -0.74% | 13,837,664 |
| Jan 6, 2026 | 8.22 | 8.25 | 8.04 | 8.07 | 8.07 | -0.37% | 18,028,290 |
| Jan 5, 2026 | 7.78 | 8.10 | 7.78 | 8.10 | 8.10 | 3.58% | 25,791,490 |
| Dec 31, 2025 | 7.77 | 7.86 | 7.77 | 7.82 | 7.82 | 0.77% | 5,302,383 |
| Dec 30, 2025 | 7.79 | 7.82 | 7.75 | 7.76 | 7.76 | -0.39% | 7,297,700 |
| Dec 29, 2025 | 7.95 | 7.95 | 7.79 | 7.79 | 7.79 | -2.01% | 12,572,000 |
| Dec 26, 2025 | 7.95 | 8.01 | 7.90 | 7.95 | 7.95 | - | 7,075,500 |
| Dec 25, 2025 | 7.91 | 7.97 | 7.89 | 7.95 | 7.95 | 0.51% | 5,311,883 |
| Dec 24, 2025 | 7.90 | 7.92 | 7.89 | 7.91 | 7.91 | - | 4,379,083 |
| Dec 23, 2025 | 7.94 | 7.97 | 7.90 | 7.91 | 7.91 | -0.63% | 4,064,700 |
| Dec 22, 2025 | 7.97 | 7.98 | 7.93 | 7.96 | 7.96 | -0.13% | 7,668,800 |
| Dec 19, 2025 | 7.85 | 7.98 | 7.80 | 7.97 | 7.97 | 1.92% | 9,741,385 |
| Dec 18, 2025 | 7.77 | 7.85 | 7.75 | 7.82 | 7.82 | 0.51% | 5,013,065 |
| Dec 17, 2025 | 7.78 | 7.80 | 7.67 | 7.78 | 7.78 | - | 8,862,406 |
| Dec 16, 2025 | 7.91 | 7.93 | 7.74 | 7.78 | 7.78 | -1.77% | 11,933,840 |
| Dec 15, 2025 | 7.92 | 7.96 | 7.90 | 7.92 | 7.92 | -0.25% | 4,413,743 |
| Dec 12, 2025 | 7.93 | 7.98 | 7.90 | 7.94 | 7.94 | 0.13% | 6,717,300 |
| Dec 11, 2025 | 8.03 | 8.05 | 7.93 | 7.93 | 7.93 | -1.37% | 6,169,850 |
| Dec 10, 2025 | 8.03 | 8.05 | 7.99 | 8.04 | 8.04 | -0.12% | 6,853,160 |
| Dec 9, 2025 | 7.95 | 8.08 | 7.94 | 8.05 | 8.05 | 1.00% | 13,308,250 |
| Dec 8, 2025 | 7.98 | 8.02 | 7.95 | 7.97 | 7.97 | -0.25% | 7,568,140 |
| Dec 5, 2025 | 7.96 | 8.02 | 7.91 | 7.99 | 7.99 | - | 9,248,654 |
| Dec 4, 2025 | 8.00 | 8.01 | 7.96 | 7.99 | 7.99 | 0.13% | 7,344,854 |