Zhejiang Publishing & Media Co., Ltd. (SHA:601921)
China · Delayed Price · Currency is CNY 7.69
-0.03 (-0.39%)
Apr 28, 2026, 2:55 PM CST
SHA:601921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 7.93 | 7.95 | 7.87 | 7.89 | 7.89 | -0.50% | 7,324,200 |
| Mar 12, 2026 | 7.90 | 7.96 | 7.89 | 7.93 | 7.93 | - | 5,985,900 |
| Mar 11, 2026 | 7.90 | 7.94 | 7.87 | 7.93 | 7.93 | - | 6,585,700 |
| Mar 10, 2026 | 7.90 | 7.93 | 7.87 | 7.93 | 7.93 | 0.76% | 7,053,700 |
| Mar 9, 2026 | 7.80 | 7.90 | 7.78 | 7.87 | 7.87 | -0.38% | 7,864,100 |
| Mar 6, 2026 | 7.81 | 7.92 | 7.77 | 7.90 | 7.90 | 1.15% | 8,001,032 |
| Mar 5, 2026 | 7.83 | 7.88 | 7.79 | 7.81 | 7.81 | 0.39% | 8,759,564 |
| Mar 4, 2026 | 7.84 | 7.86 | 7.72 | 7.78 | 7.78 | -1.14% | 13,282,460 |
| Mar 3, 2026 | 7.97 | 8.02 | 7.86 | 7.87 | 7.87 | -1.13% | 14,245,160 |
| Mar 2, 2026 | 8.02 | 8.08 | 7.95 | 7.96 | 7.96 | -1.85% | 15,342,712 |
| Feb 27, 2026 | 8.08 | 8.13 | 8.08 | 8.11 | 8.11 | 0.12% | 7,180,983 |
| Feb 26, 2026 | 8.17 | 8.18 | 8.07 | 8.10 | 8.10 | -0.74% | 13,420,980 |
| Feb 25, 2026 | 8.11 | 8.22 | 8.07 | 8.16 | 8.16 | 0.62% | 12,116,900 |
| Feb 24, 2026 | 8.21 | 8.22 | 8.06 | 8.11 | 8.11 | -0.86% | 16,091,210 |
| Feb 13, 2026 | 8.32 | 8.38 | 8.18 | 8.18 | 8.18 | -1.92% | 18,629,200 |
| Feb 12, 2026 | 8.40 | 8.41 | 8.24 | 8.34 | 8.34 | -1.18% | 26,886,200 |
| Feb 11, 2026 | 8.65 | 8.65 | 8.42 | 8.44 | 8.44 | -4.74% | 47,220,860 |
| Feb 10, 2026 | 8.50 | 8.99 | 8.45 | 8.86 | 8.86 | 4.73% | 62,153,220 |
| Feb 9, 2026 | 8.35 | 8.47 | 8.33 | 8.46 | 8.46 | 2.30% | 21,724,250 |
| Feb 6, 2026 | 8.36 | 8.38 | 8.22 | 8.27 | 8.27 | -1.43% | 16,696,460 |