Zhejiang Publishing & Media Co., Ltd. (SHA:601921)
China · Delayed Price · Currency is CNY 8.22
+0.10 (1.23%)
At close: Jan 22, 2026
SHA:601921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 7.99 | 8.02 | 7.96 | 7.98 | 7.98 | -0.37% | 5,534,900 |
| Dec 2, 2025 | 8.00 | 8.03 | 7.96 | 8.01 | 8.01 | - | 6,256,077 |
| Dec 1, 2025 | 7.94 | 8.05 | 7.91 | 8.01 | 8.01 | 1.26% | 11,038,250 |
| Nov 28, 2025 | 7.86 | 7.92 | 7.84 | 7.91 | 7.91 | 0.64% | 5,358,600 |
| Nov 27, 2025 | 7.93 | 7.94 | 7.86 | 7.86 | 7.86 | -0.76% | 5,562,400 |
| Nov 26, 2025 | 7.95 | 7.99 | 7.89 | 7.92 | 7.92 | -0.50% | 7,628,300 |
| Nov 25, 2025 | 7.97 | 8.06 | 7.93 | 7.96 | 7.96 | 0.13% | 10,433,200 |
| Nov 24, 2025 | 7.83 | 7.97 | 7.80 | 7.95 | 7.95 | 1.79% | 11,533,800 |
| Nov 21, 2025 | 7.90 | 7.96 | 7.81 | 7.81 | 7.81 | -1.51% | 12,742,200 |
| Nov 20, 2025 | 8.01 | 8.01 | 7.92 | 7.93 | 7.93 | -0.50% | 7,156,000 |
| Nov 19, 2025 | 8.01 | 8.03 | 7.93 | 7.97 | 7.97 | -0.62% | 10,321,030 |
| Nov 18, 2025 | 8.03 | 8.06 | 8.00 | 8.02 | 8.02 | -0.25% | 8,144,300 |
| Nov 17, 2025 | 8.09 | 8.09 | 8.00 | 8.04 | 8.04 | -0.50% | 9,495,236 |
| Nov 14, 2025 | 8.15 | 8.18 | 8.08 | 8.08 | 8.08 | -0.86% | 12,197,400 |
| Nov 13, 2025 | 8.17 | 8.18 | 8.12 | 8.15 | 8.15 | -0.12% | 8,033,200 |
| Nov 12, 2025 | 8.17 | 8.20 | 8.13 | 8.16 | 8.16 | -0.12% | 8,707,460 |
| Nov 11, 2025 | 8.15 | 8.22 | 8.13 | 8.17 | 8.17 | 0.12% | 11,108,600 |