China Publishing & Media Holdings Co., Ltd. (SHA:601949)
China · Delayed Price · Currency is CNY 7.27
+0.12 (1.68%)
At close: Jan 22, 2026
SHA:601949 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 7.16 | 7.31 | 7.11 | 7.24 | - | 1.26% | 13,726,600 |
| Jan 21, 2026 | 7.25 | 7.34 | 7.13 | 7.15 | 7.15 | -2.32% | 22,477,050 |
| Jan 20, 2026 | 7.20 | 7.44 | 7.15 | 7.32 | 7.32 | 1.24% | 28,117,410 |
| Jan 19, 2026 | 7.41 | 7.50 | 7.17 | 7.23 | 7.23 | -3.34% | 27,319,940 |
| Jan 16, 2026 | 7.73 | 7.81 | 7.36 | 7.48 | 7.48 | -4.10% | 50,761,940 |
| Jan 15, 2026 | 7.49 | 8.08 | 7.40 | 7.80 | 7.80 | 1.96% | 75,139,520 |
| Jan 14, 2026 | 7.26 | 7.88 | 7.21 | 7.65 | 7.65 | 4.79% | 69,867,990 |
| Jan 13, 2026 | 7.68 | 7.70 | 7.27 | 7.30 | 7.30 | -1.48% | 69,665,280 |
| Jan 12, 2026 | 6.84 | 7.41 | 6.83 | 7.41 | 7.41 | 9.94% | 65,263,780 |
| Jan 9, 2026 | 6.58 | 6.74 | 6.56 | 6.74 | 6.74 | 2.43% | 14,303,773 |
| Jan 8, 2026 | 6.51 | 6.62 | 6.48 | 6.58 | 6.58 | 1.08% | 7,610,446 |
| Jan 7, 2026 | 6.56 | 6.60 | 6.50 | 6.51 | 6.51 | -0.76% | 7,218,600 |
| Jan 6, 2026 | 6.53 | 6.57 | 6.52 | 6.56 | 6.56 | 0.46% | 6,357,387 |
| Jan 5, 2026 | 6.45 | 6.54 | 6.43 | 6.53 | 6.53 | 1.24% | 6,862,799 |
| Dec 31, 2025 | 6.41 | 6.49 | 6.41 | 6.45 | 6.45 | 0.47% | 4,552,500 |
| Dec 30, 2025 | 6.48 | 6.51 | 6.41 | 6.42 | 6.42 | -0.77% | 4,641,000 |
| Dec 29, 2025 | 6.48 | 6.51 | 6.46 | 6.47 | 6.47 | -0.61% | 3,991,500 |
| Dec 26, 2025 | 6.48 | 6.55 | 6.46 | 6.51 | 6.51 | 0.46% | 4,937,960 |
| Dec 25, 2025 | 6.50 | 6.51 | 6.46 | 6.48 | 6.48 | -0.31% | 3,905,300 |
| Dec 24, 2025 | 6.45 | 6.50 | 6.44 | 6.50 | 6.50 | 0.15% | 3,360,900 |
| Dec 23, 2025 | 6.53 | 6.53 | 6.45 | 6.49 | 6.49 | -0.31% | 4,298,000 |
| Dec 22, 2025 | 6.55 | 6.55 | 6.49 | 6.51 | 6.51 | - | 3,871,100 |
| Dec 19, 2025 | 6.45 | 6.54 | 6.43 | 6.51 | 6.51 | 0.93% | 5,610,383 |
| Dec 18, 2025 | 6.43 | 6.47 | 6.41 | 6.45 | 6.45 | - | 4,369,097 |
| Dec 17, 2025 | 6.43 | 6.48 | 6.36 | 6.45 | 6.45 | 0.78% | 7,962,808 |
| Dec 16, 2025 | 6.43 | 6.46 | 6.37 | 6.40 | 6.40 | -0.47% | 4,729,000 |
| Dec 15, 2025 | 6.43 | 6.48 | 6.39 | 6.43 | 6.43 | -0.31% | 4,785,900 |
| Dec 12, 2025 | 6.45 | 6.48 | 6.42 | 6.45 | 6.45 | - | 7,091,601 |
| Dec 11, 2025 | 6.51 | 6.59 | 6.45 | 6.45 | 6.45 | -1.53% | 7,563,800 |
| Dec 10, 2025 | 6.56 | 6.64 | 6.50 | 6.55 | 6.55 | -1.06% | 12,535,000 |
| Dec 9, 2025 | 6.43 | 6.85 | 6.40 | 6.62 | 6.62 | 2.80% | 23,077,120 |
| Dec 8, 2025 | 6.50 | 6.52 | 6.44 | 6.44 | 6.44 | -0.77% | 6,918,700 |
| Dec 5, 2025 | 6.44 | 6.49 | 6.40 | 6.49 | 6.49 | 0.46% | 5,053,400 |
| Dec 4, 2025 | 6.47 | 6.51 | 6.44 | 6.46 | 6.46 | -0.62% | 5,569,900 |
| Dec 3, 2025 | 6.59 | 6.60 | 6.49 | 6.50 | 6.50 | -1.22% | 7,102,529 |
| Dec 2, 2025 | 6.60 | 6.62 | 6.55 | 6.58 | 6.58 | -0.60% | 4,767,312 |
| Dec 1, 2025 | 6.62 | 6.68 | 6.56 | 6.62 | 6.62 | 0.61% | 9,355,765 |
| Nov 28, 2025 | 6.52 | 6.70 | 6.46 | 6.58 | 6.58 | 1.08% | 10,969,690 |
| Nov 27, 2025 | 6.68 | 6.72 | 6.51 | 6.51 | 6.51 | -2.84% | 12,952,800 |
| Nov 26, 2025 | 6.72 | 6.82 | 6.67 | 6.70 | 6.70 | -0.74% | 7,522,842 |
| Nov 25, 2025 | 6.70 | 6.83 | 6.63 | 6.75 | 6.75 | 1.05% | 12,030,855 |
| Nov 24, 2025 | 6.61 | 6.73 | 6.57 | 6.68 | 6.68 | 1.06% | 9,744,971 |
| Nov 21, 2025 | 6.66 | 6.73 | 6.56 | 6.61 | 6.61 | -0.90% | 11,198,500 |
| Nov 20, 2025 | 6.68 | 6.70 | 6.63 | 6.67 | 6.67 | -0.15% | 8,251,064 |
| Nov 19, 2025 | 6.82 | 6.82 | 6.64 | 6.68 | 6.68 | -1.91% | 10,904,400 |
| Nov 18, 2025 | 6.79 | 6.82 | 6.75 | 6.81 | 6.81 | 0.29% | 7,531,100 |
| Nov 17, 2025 | 6.85 | 6.85 | 6.75 | 6.79 | 6.79 | -0.88% | 9,001,200 |
| Nov 14, 2025 | 6.85 | 6.95 | 6.84 | 6.85 | 6.85 | -0.44% | 10,340,650 |
| Nov 13, 2025 | 6.88 | 6.90 | 6.84 | 6.88 | 6.88 | - | 7,489,958 |
| Nov 12, 2025 | 6.95 | 6.95 | 6.86 | 6.88 | 6.88 | -1.01% | 6,742,922 |