Zhejiang Publishing & Media Co., Ltd. (SHA:601921)
China · Delayed Price · Currency is CNY 7.49
+0.16 (2.18%)
Jun 18, 2026, 3:00 PM CST
SHA:601921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.30 | 7.58 | 7.26 | 7.49 | 7.49 | 2.18% | 10,470,200 |
| Jun 17, 2026 | 7.40 | 7.41 | 7.16 | 7.33 | 7.33 | -0.81% | 11,664,320 |
| Jun 16, 2026 | 7.57 | 7.67 | 7.39 | 7.39 | 7.39 | -3.27% | 9,856,538 |
| Jun 15, 2026 | 7.65 | 7.72 | 7.36 | 7.64 | 7.64 | -0.52% | 20,041,660 |
| Jun 12, 2026 | 7.58 | 7.80 | 7.52 | 7.68 | 7.68 | 1.32% | 26,742,305 |
| Jun 11, 2026 | 7.54 | 7.74 | 7.49 | 7.58 | 7.58 | 0.26% | 24,326,100 |
| Jun 10, 2026 | 7.41 | 7.58 | 7.39 | 7.56 | 7.56 | 1.48% | 12,465,202 |
| Jun 9, 2026 | 7.23 | 7.47 | 7.22 | 7.45 | 7.45 | 2.62% | 10,171,400 |
| Jun 8, 2026 | 7.32 | 7.35 | 7.14 | 7.26 | 7.26 | -1.22% | 9,975,700 |
| Jun 5, 2026 | 7.28 | 7.42 | 7.26 | 7.35 | 7.35 | 0.82% | 5,817,800 |
| Jun 4, 2026 | 7.30 | 7.35 | 7.24 | 7.29 | 7.29 | -0.55% | 6,327,193 |
| Jun 3, 2026 | 7.40 | 7.44 | 7.27 | 7.33 | 7.33 | -1.08% | 7,783,200 |
| Jun 2, 2026 | 7.60 | 7.60 | 7.37 | 7.41 | 7.41 | -2.50% | 12,016,400 |
| Jun 1, 2026 | 7.80 | 7.95 | 7.56 | 7.60 | 7.60 | 1.74% | 22,349,560 |
| May 29, 2026 | 7.42 | 7.53 | 7.36 | 7.47 | 7.47 | 1.36% | 9,344,950 |
| 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 |