Zhejiang Publishing & Media Co., Ltd. (SHA:601921)
China · Delayed Price · Currency is CNY 7.37
+0.17 (2.36%)
May 28, 2026, 3:00 PM CST
SHA:601921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.21 | 7.46 | 7.18 | 7.37 | 7.37 | 2.36% | 10,301,500 |
| May 27, 2026 | 7.33 | 7.35 | 7.16 | 7.20 | 7.20 | -1.64% | 7,659,500 |
| May 26, 2026 | 7.26 | 7.38 | 7.22 | 7.32 | 7.32 | 0.83% | 6,960,900 |
| May 25, 2026 | 7.34 | 7.37 | 7.22 | 7.26 | 7.26 | -1.09% | 5,509,224 |
| May 22, 2026 | 7.34 | 7.38 | 7.31 | 7.34 | 7.34 | 0.14% | 6,029,100 |
| May 21, 2026 | 7.49 | 7.54 | 7.32 | 7.33 | 7.33 | -1.74% | 7,928,100 |
| May 20, 2026 | 7.55 | 7.55 | 7.45 | 7.46 | 7.46 | -1.06% | 4,747,400 |
| May 19, 2026 | 7.40 | 7.55 | 7.40 | 7.54 | 7.54 | 1.89% | 6,793,600 |
| May 18, 2026 | 7.44 | 7.49 | 7.39 | 7.40 | 7.40 | -0.54% | 6,995,300 |
| May 15, 2026 | 7.50 | 7.54 | 7.43 | 7.44 | 7.44 | -0.53% | 8,356,300 |
| May 14, 2026 | 7.55 | 7.56 | 7.48 | 7.48 | 7.48 | -0.93% | 7,722,500 |
| May 13, 2026 | 7.52 | 7.56 | 7.50 | 7.55 | 7.55 | 0.40% | 7,534,182 |
| May 12, 2026 | 7.53 | 7.57 | 7.49 | 7.52 | 7.52 | - | 6,271,798 |
| May 11, 2026 | 7.55 | 7.57 | 7.48 | 7.52 | 7.52 | -0.40% | 10,865,213 |
| May 8, 2026 | 7.60 | 7.64 | 7.55 | 7.55 | 7.55 | -0.66% | 9,845,800 |
| May 7, 2026 | 7.66 | 7.66 | 7.56 | 7.60 | 7.60 | -0.39% | 8,783,282 |
| May 6, 2026 | 7.62 | 7.69 | 7.60 | 7.63 | 7.63 | 0.39% | 9,725,940 |
| Apr 30, 2026 | 7.68 | 7.70 | 7.58 | 7.60 | 7.60 | -1.43% | 9,936,700 |
| Apr 29, 2026 | 7.58 | 7.73 | 7.56 | 7.71 | 7.71 | 0.26% | 10,272,930 |
| Apr 28, 2026 | 7.68 | 7.75 | 7.65 | 7.69 | 7.69 | -0.39% | 10,613,500 |
| Apr 27, 2026 | 8.02 | 8.06 | 7.68 | 7.72 | 7.72 | -5.74% | 31,546,700 |
| Apr 24, 2026 | 7.97 | 8.39 | 7.93 | 8.19 | 8.19 | 2.50% | 39,394,200 |
| Apr 23, 2026 | 7.91 | 8.03 | 7.89 | 7.99 | 7.99 | 1.14% | 11,830,450 |
| Apr 22, 2026 | 7.97 | 7.99 | 7.89 | 7.90 | 7.90 | -1.13% | 7,383,758 |
| Apr 21, 2026 | 7.91 | 8.01 | 7.91 | 7.99 | 7.99 | 0.63% | 7,233,600 |
| Apr 20, 2026 | 7.97 | 7.99 | 7.92 | 7.94 | 7.94 | -0.38% | 7,746,300 |
| Apr 17, 2026 | 7.96 | 7.98 | 7.86 | 7.97 | 7.97 | -0.25% | 6,051,000 |
| Apr 16, 2026 | 8.00 | 8.03 | 7.96 | 7.99 | 7.99 | -0.12% | 6,040,730 |
| Apr 15, 2026 | 8.03 | 8.06 | 7.99 | 8.00 | 8.00 | -0.25% | 5,319,607 |
| Apr 14, 2026 | 8.02 | 8.07 | 7.97 | 8.02 | 8.02 | 0.38% | 6,372,500 |
| Apr 13, 2026 | 8.00 | 8.04 | 7.97 | 7.99 | 7.99 | -0.62% | 6,017,852 |
| Apr 10, 2026 | 7.99 | 8.09 | 7.96 | 8.04 | 8.04 | 1.13% | 9,411,664 |
| Apr 9, 2026 | 7.98 | 8.03 | 7.92 | 7.95 | 7.95 | -1.00% | 8,398,964 |
| Apr 8, 2026 | 7.95 | 8.03 | 7.94 | 8.03 | 8.03 | 1.65% | 12,759,240 |
| Apr 7, 2026 | 7.83 | 7.91 | 7.79 | 7.90 | 7.90 | 1.02% | 7,858,749 |
| Apr 3, 2026 | 7.89 | 7.89 | 7.81 | 7.82 | 7.82 | -0.76% | 6,968,649 |
| Apr 2, 2026 | 7.88 | 7.92 | 7.84 | 7.88 | 7.88 | -0.38% | 7,292,449 |
| Apr 1, 2026 | 7.84 | 7.92 | 7.77 | 7.91 | 7.91 | 1.28% | 15,295,724 |
| Mar 31, 2026 | 7.84 | 7.94 | 7.79 | 7.81 | 7.81 | -0.26% | 13,376,930 |
| Mar 30, 2026 | 7.64 | 7.83 | 7.63 | 7.83 | 7.83 | 1.56% | 7,667,300 |
| Mar 27, 2026 | 7.57 | 7.73 | 7.56 | 7.71 | 7.71 | 1.31% | 6,383,500 |
| Mar 26, 2026 | 7.63 | 7.72 | 7.60 | 7.61 | 7.61 | -0.78% | 6,078,510 |
| Mar 25, 2026 | 7.52 | 7.71 | 7.52 | 7.67 | 7.67 | 1.86% | 8,644,974 |
| Mar 24, 2026 | 7.45 | 7.54 | 7.41 | 7.53 | 7.53 | 1.76% | 6,593,200 |
| Mar 23, 2026 | 7.77 | 7.77 | 7.35 | 7.40 | 7.40 | -4.64% | 15,560,480 |
| Mar 20, 2026 | 7.86 | 7.90 | 7.76 | 7.76 | 7.76 | -1.02% | 9,633,830 |
| Mar 19, 2026 | 7.88 | 7.92 | 7.83 | 7.84 | 7.84 | -1.01% | 7,553,968 |
| Mar 18, 2026 | 7.90 | 7.93 | 7.85 | 7.92 | 7.92 | - | 5,923,700 |
| Mar 17, 2026 | 7.93 | 8.00 | 7.91 | 7.92 | 7.92 | 0.13% | 8,573,110 |
| Mar 16, 2026 | 7.87 | 7.94 | 7.85 | 7.91 | 7.91 | 0.25% | 7,805,000 |