Zhejiang Publishing & Media Co., Ltd. (SHA:601921)
China · Delayed Price · Currency is CNY 7.33
+0.05 (0.69%)
Jul 31, 2026, 3:00 PM CST
SHA:601921 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.30 | 7.37 | 7.22 | 7.33 | 7.33 | 0.69% | 8,128,600 |
| Jul 30, 2026 | 7.15 | 7.29 | 7.13 | 7.28 | 7.28 | 1.53% | 6,885,362 |
| Jul 29, 2026 | 7.06 | 7.18 | 7.04 | 7.17 | 7.17 | 1.85% | 6,348,500 |
| Jul 28, 2026 | 7.00 | 7.06 | 6.93 | 7.04 | 7.04 | 0.28% | 4,738,414 |
| Jul 27, 2026 | 6.93 | 7.05 | 6.89 | 7.02 | 7.02 | 1.59% | 4,317,800 |
| Jul 24, 2026 | 7.03 | 7.05 | 6.86 | 6.91 | 6.91 | -1.71% | 5,618,300 |
| Jul 23, 2026 | 6.98 | 7.05 | 6.94 | 7.03 | 7.03 | 0.29% | 3,904,500 |
| Jul 22, 2026 | 7.09 | 7.09 | 6.87 | 7.01 | 7.01 | -0.99% | 8,461,200 |
| Jul 21, 2026 | 7.09 | 7.26 | 7.05 | 7.08 | 7.08 | - | 10,423,390 |
| Jul 20, 2026 | 7.09 | 7.24 | 7.03 | 7.08 | 7.08 | 0.28% | 7,854,902 |
| Jul 17, 2026 | 7.19 | 7.29 | 7.06 | 7.06 | 7.06 | -1.40% | 7,683,600 |
| Jul 16, 2026 | 7.10 | 7.21 | 7.07 | 7.16 | 7.16 | 0.56% | 5,373,000 |
| Jul 15, 2026 | 6.96 | 7.14 | 6.95 | 7.12 | 7.12 | 2.15% | 6,194,300 |
| Jul 14, 2026 | 6.98 | 7.05 | 6.95 | 6.97 | 6.97 | -0.29% | 4,513,400 |
| Jul 13, 2026 | 6.91 | 7.03 | 6.90 | 6.99 | 6.99 | 0.72% | 5,610,200 |
| Jul 10, 2026 | 7.02 | 7.04 | 6.89 | 6.94 | 6.94 | -1.14% | 5,758,900 |
| Jul 9, 2026 | 7.06 | 7.13 | 7.00 | 7.02 | 7.02 | -1.40% | 4,877,700 |
| Jul 8, 2026 | 7.02 | 7.14 | 6.95 | 7.12 | 7.12 | 1.71% | 5,540,822 |
| Jul 7, 2026 | 7.04 | 7.05 | 6.94 | 7.00 | 7.00 | -0.71% | 4,249,500 |
| Jul 6, 2026 | 6.90 | 7.08 | 6.87 | 7.05 | 7.05 | 2.17% | 6,057,500 |
| Jul 3, 2026 | 6.87 | 6.94 | 6.84 | 6.90 | 6.90 | 0.44% | 3,839,100 |
| Jul 2, 2026 | 6.83 | 6.96 | 6.79 | 6.87 | 6.87 | 1.18% | 5,678,796 |
| Jul 1, 2026 | 6.68 | 6.87 | 6.63 | 6.79 | 6.79 | 1.49% | 5,328,700 |
| Jun 30, 2026 | 6.80 | 6.85 | 6.63 | 6.69 | 6.69 | -2.34% | 5,295,700 |
| Jun 29, 2026 | 6.85 | 6.91 | 6.60 | 6.85 | 6.85 | 0.74% | 6,225,800 |
| Jun 26, 2026 | 6.85 | 6.97 | 6.79 | 6.80 | 6.80 | -1.16% | 7,554,550 |
| Jun 25, 2026 | 7.01 | 7.02 | 6.80 | 6.88 | 6.88 | -1.99% | 7,778,176 |
| Jun 24, 2026 | 7.28 | 7.28 | 7.02 | 7.02 | 7.02 | -2.50% | 7,668,022 |
| Jun 23, 2026 | 7.51 | 7.62 | 7.36 | 7.42 | 7.20 | -1.33% | 9,030,800 |
| Jun 22, 2026 | 7.46 | 7.53 | 7.43 | 7.52 | 7.30 | 0.40% | 7,267,453 |
| Jun 18, 2026 | 7.30 | 7.58 | 7.26 | 7.49 | 7.27 | 2.18% | 10,470,200 |
| Jun 17, 2026 | 7.40 | 7.41 | 7.16 | 7.33 | 7.11 | -0.81% | 11,664,320 |
| Jun 16, 2026 | 7.57 | 7.67 | 7.39 | 7.39 | 7.17 | -3.27% | 9,856,538 |
| Jun 15, 2026 | 7.65 | 7.72 | 7.36 | 7.64 | 7.41 | -0.52% | 20,041,660 |
| Jun 12, 2026 | 7.58 | 7.80 | 7.52 | 7.68 | 7.45 | 1.32% | 26,742,300 |
| Jun 11, 2026 | 7.54 | 7.74 | 7.49 | 7.58 | 7.36 | 0.26% | 24,326,100 |
| Jun 10, 2026 | 7.41 | 7.58 | 7.39 | 7.56 | 7.34 | 1.48% | 12,465,200 |
| Jun 9, 2026 | 7.23 | 7.47 | 7.22 | 7.45 | 7.23 | 2.62% | 10,171,400 |
| Jun 8, 2026 | 7.32 | 7.35 | 7.14 | 7.26 | 7.04 | -1.22% | 9,975,700 |
| Jun 5, 2026 | 7.28 | 7.42 | 7.26 | 7.35 | 7.13 | 0.82% | 5,817,800 |
| Jun 4, 2026 | 7.30 | 7.35 | 7.24 | 7.29 | 7.07 | -0.55% | 6,327,193 |
| Jun 3, 2026 | 7.40 | 7.44 | 7.27 | 7.33 | 7.11 | -1.08% | 7,783,200 |
| Jun 2, 2026 | 7.60 | 7.60 | 7.37 | 7.41 | 7.19 | -2.50% | 12,016,400 |
| Jun 1, 2026 | 7.80 | 7.95 | 7.56 | 7.60 | 7.37 | 1.74% | 22,349,560 |
| May 29, 2026 | 7.42 | 7.53 | 7.36 | 7.47 | 7.25 | 1.36% | 9,344,950 |
| May 28, 2026 | 7.21 | 7.46 | 7.18 | 7.37 | 7.15 | 2.36% | 10,301,500 |
| May 27, 2026 | 7.33 | 7.35 | 7.16 | 7.20 | 6.99 | -1.64% | 7,659,500 |
| May 26, 2026 | 7.26 | 7.38 | 7.22 | 7.32 | 7.10 | 0.83% | 6,960,900 |
| May 25, 2026 | 7.34 | 7.37 | 7.22 | 7.26 | 7.04 | -1.09% | 5,509,224 |
| May 22, 2026 | 7.34 | 7.38 | 7.31 | 7.34 | 7.12 | 0.14% | 6,029,100 |