Zhejiang Publishing & Media Co., Ltd. (SHA:601921)
China · Delayed Price · Currency is CNY 7.38
-0.07 (-0.94%)
Sep 16, 2026, 3:00 PM CST
SHA:601921 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 7.41 | 7.45 | 7.31 | 7.37 | 7.37 | -1.07% | 6,441,700 |
| 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 |
| Aug 12, 2026 | 7.28 | 7.38 | 7.24 | 7.33 | 7.23 | 0.69% | 6,140,054 |
| Aug 11, 2026 | 7.28 | 7.32 | 7.21 | 7.28 | 7.18 | 0.14% | 4,137,554 |
| Aug 10, 2026 | 7.18 | 7.31 | 7.13 | 7.27 | 7.17 | 1.68% | 8,340,649 |
| Aug 7, 2026 | 7.19 | 7.19 | 7.10 | 7.15 | 7.06 | -0.69% | 6,488,000 |
| Aug 6, 2026 | 7.26 | 7.28 | 7.13 | 7.20 | 7.10 | -0.69% | 6,892,681 |
| Aug 5, 2026 | 7.35 | 7.41 | 7.25 | 7.25 | 7.15 | -1.49% | 7,005,754 |
| Aug 4, 2026 | 7.48 | 7.48 | 7.36 | 7.36 | 7.26 | -1.34% | 6,050,033 |
| Aug 3, 2026 | 7.35 | 7.49 | 7.30 | 7.46 | 7.36 | 1.77% | 8,265,907 |
| Jul 31, 2026 | 7.30 | 7.37 | 7.22 | 7.33 | 7.23 | 0.69% | 8,128,600 |
| Jul 30, 2026 | 7.15 | 7.29 | 7.13 | 7.28 | 7.18 | 1.53% | 6,885,362 |
| Jul 29, 2026 | 7.06 | 7.18 | 7.04 | 7.17 | 7.07 | 1.85% | 6,348,500 |
| Jul 28, 2026 | 7.00 | 7.06 | 6.93 | 7.04 | 6.95 | 0.28% | 4,738,414 |
| Jul 27, 2026 | 6.93 | 7.05 | 6.89 | 7.02 | 6.93 | 1.59% | 4,317,800 |
| Jul 24, 2026 | 7.03 | 7.05 | 6.86 | 6.91 | 6.82 | -1.71% | 5,618,300 |
| Jul 23, 2026 | 6.98 | 7.05 | 6.94 | 7.03 | 6.94 | 0.29% | 3,904,500 |
| Jul 22, 2026 | 7.09 | 7.09 | 6.87 | 7.01 | 6.92 | -0.99% | 8,461,200 |
| Jul 21, 2026 | 7.09 | 7.26 | 7.05 | 7.08 | 6.99 | - | 10,423,397 |
| Jul 20, 2026 | 7.09 | 7.24 | 7.03 | 7.08 | 6.99 | 0.28% | 7,854,902 |
| Jul 17, 2026 | 7.19 | 7.29 | 7.06 | 7.06 | 6.97 | -1.40% | 7,683,600 |
| Jul 16, 2026 | 7.10 | 7.21 | 7.07 | 7.16 | 7.06 | 0.56% | 5,373,000 |
| Jul 15, 2026 | 6.96 | 7.14 | 6.95 | 7.12 | 7.03 | 2.15% | 6,194,300 |
| Jul 14, 2026 | 6.98 | 7.05 | 6.95 | 6.97 | 6.88 | -0.29% | 4,513,400 |
| Jul 13, 2026 | 6.91 | 7.03 | 6.90 | 6.99 | 6.90 | 0.72% | 5,610,200 |
| Jul 10, 2026 | 7.02 | 7.04 | 6.89 | 6.94 | 6.85 | -1.14% | 5,758,900 |
| Jul 9, 2026 | 7.06 | 7.13 | 7.00 | 7.02 | 6.93 | -1.40% | 4,877,700 |