China Publishing & Media Holdings Co., Ltd. (SHA:601949)
China · Delayed Price · Currency is CNY 6.58
+0.07 (1.08%)
Mar 10, 2026, 9:35 AM CST
SHA:601949 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.41 | 6.53 | 6.37 | 6.51 | 6.51 | 0.31% | 16,494,470 |
| Mar 6, 2026 | 6.38 | 6.53 | 6.38 | 6.49 | 6.49 | 1.25% | 13,613,700 |
| Mar 5, 2026 | 6.50 | 6.53 | 6.38 | 6.41 | 6.41 | 0.16% | 16,104,600 |
| Mar 4, 2026 | 6.57 | 6.59 | 6.40 | 6.40 | 6.40 | -3.03% | 22,089,870 |
| Mar 3, 2026 | 6.87 | 6.91 | 6.59 | 6.60 | 6.60 | -3.93% | 25,275,390 |
| Mar 2, 2026 | 7.05 | 7.13 | 6.82 | 6.87 | 6.87 | -4.98% | 33,321,990 |
| Feb 27, 2026 | 7.17 | 7.36 | 7.14 | 7.23 | 7.23 | 0.14% | 18,425,600 |
| Feb 26, 2026 | 7.37 | 7.38 | 7.21 | 7.22 | 7.22 | -2.04% | 24,630,700 |
| Feb 25, 2026 | 7.04 | 7.63 | 7.02 | 7.37 | 7.37 | 3.95% | 38,581,740 |
| Feb 24, 2026 | 7.25 | 7.26 | 7.03 | 7.09 | 7.09 | -1.25% | 23,363,810 |
| Feb 13, 2026 | 7.15 | 7.51 | 7.15 | 7.18 | 7.18 | 0.14% | 24,517,200 |
| Feb 12, 2026 | 7.24 | 7.28 | 7.11 | 7.17 | 7.17 | -1.65% | 27,843,600 |
| Feb 11, 2026 | 7.49 | 7.56 | 7.20 | 7.29 | 7.29 | -4.46% | 47,545,200 |
| Feb 10, 2026 | 7.37 | 7.75 | 7.37 | 7.63 | 7.63 | 5.10% | 68,878,400 |
| Feb 9, 2026 | 7.13 | 7.29 | 7.13 | 7.26 | 7.26 | 3.12% | 25,750,666 |
| Feb 6, 2026 | 7.15 | 7.16 | 6.99 | 7.04 | 7.04 | -1.95% | 15,859,400 |
| Feb 5, 2026 | 7.14 | 7.25 | 7.12 | 7.18 | 7.18 | - | 12,556,055 |
| Feb 4, 2026 | 7.20 | 7.24 | 7.05 | 7.18 | 7.18 | -0.97% | 18,712,080 |
| Feb 3, 2026 | 7.16 | 7.30 | 7.16 | 7.25 | 7.25 | 1.83% | 17,944,900 |
| Feb 2, 2026 | 7.25 | 7.35 | 7.11 | 7.12 | 7.12 | -2.20% | 20,907,800 |
| Jan 30, 2026 | 7.40 | 7.40 | 7.16 | 7.28 | 7.28 | -0.82% | 24,307,200 |
| Jan 29, 2026 | 7.10 | 7.49 | 7.04 | 7.34 | 7.34 | 2.51% | 40,101,440 |
| Jan 28, 2026 | 7.14 | 7.32 | 7.12 | 7.16 | 7.16 | -0.14% | 23,495,930 |
| Jan 27, 2026 | 7.24 | 7.31 | 7.08 | 7.17 | 7.17 | -0.97% | 15,129,820 |
| Jan 26, 2026 | 7.40 | 7.44 | 7.13 | 7.24 | 7.24 | -1.90% | 21,362,000 |
| Jan 23, 2026 | 7.29 | 7.49 | 7.18 | 7.38 | 7.38 | 1.51% | 23,452,410 |
| Jan 22, 2026 | 7.16 | 7.31 | 7.11 | 7.27 | 7.27 | 1.68% | 20,355,270 |
| 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 |