Zhejiang Publishing & Media Co., Ltd. (SHA:601921)
China · Delayed Price · Currency is CNY 7.37
-0.04 (-0.54%)
Aug 26, 2026, 3:00 PM CST
SHA:601921 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.38 | 7.42 | 7.36 | 7.38 | - | -0.40% | 3,303,800 |
| Aug 25, 2026 | 7.36 | 7.47 | 7.34 | 7.41 | 7.41 | 0.54% | 6,916,800 |
| Aug 24, 2026 | 7.29 | 7.47 | 7.21 | 7.37 | 7.37 | 0.55% | 10,351,000 |
| Aug 21, 2026 | 7.43 | 7.53 | 7.31 | 7.33 | 7.33 | -2.79% | 13,078,811 |
| Aug 20, 2026 | 7.66 | 7.66 | 7.27 | 7.54 | 7.54 | -1.18% | 22,598,877 |
| Aug 19, 2026 | 7.63 | 7.80 | 7.55 | 7.63 | 7.63 | -0.52% | 20,212,027 |
| Aug 18, 2026 | 7.48 | 7.73 | 7.44 | 7.67 | 7.67 | 2.40% | 15,489,779 |
| Aug 17, 2026 | 7.36 | 7.54 | 7.29 | 7.49 | 7.49 | 3.03% | 11,751,208 |
| Aug 14, 2026 | 7.30 | 7.32 | 7.23 | 7.27 | 7.27 | -0.82% | 4,365,678 |
| Aug 13, 2026 | 7.31 | 7.44 | 7.28 | 7.33 | 7.33 | - | 5,954,700 |
| Aug 12, 2026 | 7.28 | 7.38 | 7.24 | 7.33 | 7.33 | 0.69% | 6,140,054 |
| Aug 11, 2026 | 7.28 | 7.32 | 7.21 | 7.28 | 7.28 | 0.14% | 4,137,554 |
| Aug 10, 2026 | 7.18 | 7.31 | 7.13 | 7.27 | 7.27 | 1.68% | 8,340,649 |
| Aug 7, 2026 | 7.19 | 7.19 | 7.10 | 7.15 | 7.15 | -0.69% | 6,488,000 |
| Aug 6, 2026 | 7.26 | 7.28 | 7.13 | 7.20 | 7.20 | -0.69% | 6,892,681 |
| Aug 5, 2026 | 7.35 | 7.41 | 7.25 | 7.25 | 7.25 | -1.49% | 7,005,754 |
| Aug 4, 2026 | 7.48 | 7.48 | 7.36 | 7.36 | 7.36 | -1.34% | 6,050,033 |
| Aug 3, 2026 | 7.35 | 7.49 | 7.30 | 7.46 | 7.46 | 1.77% | 8,265,907 |
| 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 |