Zhejiang Publishing & Media Co., Ltd. (SHA:601921)
China · Delayed Price · Currency is CNY 7.58
-0.12 (-1.56%)
Oct 29, 2026, 3:00 PM CST
SHA:601921 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.59 | 7.67 | 7.51 | 7.58 | 7.58 | -1.56% | 11,346,700 |
| Oct 28, 2026 | 7.66 | 7.72 | 7.46 | 7.70 | 7.70 | 1.32% | 12,637,930 |
| Oct 27, 2026 | 7.71 | 7.80 | 7.58 | 7.60 | 7.60 | -1.94% | 10,077,182 |
| Oct 26, 2026 | 7.54 | 7.83 | 7.44 | 7.75 | 7.75 | 2.51% | 13,127,900 |
| Oct 23, 2026 | 7.53 | 7.66 | 7.41 | 7.56 | 7.56 | -0.66% | 12,947,482 |
| Oct 22, 2026 | 7.86 | 7.89 | 7.53 | 7.61 | 7.61 | -3.43% | 12,234,200 |
| Oct 21, 2026 | 7.90 | 7.98 | 7.86 | 7.88 | 7.88 | -0.25% | 10,786,700 |
| Oct 20, 2026 | 7.93 | 7.98 | 7.79 | 7.90 | 7.90 | -0.50% | 11,233,518 |
| Oct 19, 2026 | 7.80 | 8.09 | 7.77 | 7.94 | 7.94 | 1.02% | 15,522,100 |
| Oct 16, 2026 | 7.93 | 8.08 | 7.80 | 7.86 | 7.86 | -1.01% | 17,168,720 |
| Oct 15, 2026 | 7.88 | 8.11 | 7.83 | 7.94 | 7.94 | -0.87% | 18,137,500 |
| Oct 14, 2026 | 7.80 | 8.07 | 7.80 | 8.01 | 8.01 | 2.17% | 20,139,900 |
| Oct 13, 2026 | 7.77 | 7.88 | 7.68 | 7.84 | 7.84 | - | 14,344,505 |
| Oct 12, 2026 | 7.73 | 7.86 | 7.72 | 7.84 | 7.84 | 1.42% | 16,662,300 |
| Oct 9, 2026 | 7.49 | 7.76 | 7.45 | 7.73 | 7.73 | 3.76% | 14,719,106 |
| Oct 8, 2026 | 7.58 | 7.60 | 7.42 | 7.45 | 7.45 | -1.46% | 9,132,578 |
| Sep 30, 2026 | 7.56 | 7.63 | 7.50 | 7.56 | 7.56 | 0.13% | 7,178,300 |
| Sep 29, 2026 | 7.53 | 7.60 | 7.48 | 7.55 | 7.55 | 0.67% | 9,113,100 |
| Sep 28, 2026 | 7.59 | 7.66 | 7.45 | 7.50 | 7.50 | -0.53% | 10,201,049 |
| Sep 24, 2026 | 7.61 | 7.72 | 7.53 | 7.54 | 7.54 | -1.31% | 6,641,300 |
| Sep 23, 2026 | 7.67 | 7.77 | 7.60 | 7.64 | 7.64 | -0.65% | 9,723,706 |
| Sep 22, 2026 | 7.50 | 7.73 | 7.47 | 7.69 | 7.69 | 2.53% | 16,053,600 |
| Sep 21, 2026 | 7.43 | 7.54 | 7.35 | 7.50 | 7.50 | 1.90% | 8,887,300 |
| Sep 18, 2026 | 7.38 | 7.44 | 7.33 | 7.36 | 7.36 | -0.14% | 7,388,848 |
| Sep 17, 2026 | 7.35 | 7.46 | 7.34 | 7.37 | 7.37 | -0.14% | 5,768,300 |
| Sep 16, 2026 | 7.41 | 7.45 | 7.31 | 7.38 | 7.38 | -0.94% | 6,547,300 |
| Sep 15, 2026 | 7.51 | 7.57 | 7.42 | 7.45 | 7.45 | -0.40% | 6,334,700 |
| Sep 14, 2026 | 7.38 | 7.50 | 7.36 | 7.48 | 7.48 | 0.94% | 7,642,800 |
| Sep 11, 2026 | 7.46 | 7.51 | 7.39 | 7.41 | 7.41 | -1.20% | 8,822,300 |
| Sep 10, 2026 | 7.56 | 7.61 | 7.46 | 7.50 | 7.50 | -0.53% | 7,664,600 |
| Sep 9, 2026 | 7.72 | 7.72 | 7.51 | 7.54 | 7.54 | -2.58% | 10,779,000 |
| Sep 8, 2026 | 7.63 | 7.80 | 7.60 | 7.74 | 7.74 | 1.98% | 14,628,200 |
| Sep 7, 2026 | 7.43 | 7.60 | 7.42 | 7.59 | 7.59 | 2.15% | 10,973,600 |
| Sep 4, 2026 | 7.41 | 7.57 | 7.40 | 7.53 | 7.43 | 1.62% | 11,036,704 |
| Sep 3, 2026 | 7.41 | 7.54 | 7.38 | 7.41 | 7.31 | - | 10,959,400 |
| Sep 2, 2026 | 7.52 | 7.55 | 7.38 | 7.41 | 7.31 | -1.72% | 7,822,200 |
| Sep 1, 2026 | 7.41 | 7.58 | 7.40 | 7.54 | 7.44 | 0.80% | 12,488,100 |
| Aug 31, 2026 | 7.39 | 7.52 | 7.26 | 7.48 | 7.38 | 0.94% | 13,596,484 |
| Aug 28, 2026 | 7.28 | 7.43 | 7.27 | 7.41 | 7.31 | 1.79% | 7,366,800 |
| Aug 27, 2026 | 7.37 | 7.39 | 7.21 | 7.28 | 7.18 | -1.22% | 7,408,700 |
| Aug 26, 2026 | 7.38 | 7.42 | 7.34 | 7.37 | 7.27 | -0.54% | 5,811,500 |
| Aug 25, 2026 | 7.36 | 7.47 | 7.34 | 7.41 | 7.31 | 0.54% | 6,916,800 |
| Aug 24, 2026 | 7.29 | 7.47 | 7.21 | 7.37 | 7.27 | 0.55% | 10,351,000 |
| Aug 21, 2026 | 7.43 | 7.53 | 7.31 | 7.33 | 7.23 | -2.79% | 13,078,811 |
| Aug 20, 2026 | 7.66 | 7.66 | 7.27 | 7.54 | 7.44 | -1.18% | 22,598,877 |
| Aug 19, 2026 | 7.63 | 7.80 | 7.55 | 7.63 | 7.53 | -0.52% | 20,212,027 |
| Aug 18, 2026 | 7.48 | 7.73 | 7.44 | 7.67 | 7.57 | 2.40% | 15,489,779 |
| Aug 17, 2026 | 7.36 | 7.54 | 7.29 | 7.49 | 7.39 | 3.03% | 11,751,208 |
| Aug 14, 2026 | 7.30 | 7.32 | 7.23 | 7.27 | 7.17 | -0.82% | 4,365,678 |
| Aug 13, 2026 | 7.31 | 7.44 | 7.28 | 7.33 | 7.23 | - | 5,954,700 |