China Publishing & Media Holdings Co., Ltd. (SHA:601949)
China · Delayed Price · Currency is CNY 5.48
-0.16 (-2.84%)
Oct 29, 2026, 2:45 PM CST
SHA:601949 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.58 | 5.61 | 5.46 | 5.48 | 5.48 | -2.84% | 16,804,902 |
| Oct 28, 2026 | 5.54 | 5.68 | 5.41 | 5.64 | 5.64 | 1.62% | 26,243,081 |
| Oct 27, 2026 | 5.58 | 5.76 | 5.53 | 5.55 | 5.55 | -1.07% | 28,873,256 |
| Oct 26, 2026 | 5.44 | 5.76 | 5.28 | 5.61 | 5.61 | 2.37% | 34,696,600 |
| Oct 23, 2026 | 5.45 | 5.54 | 5.16 | 5.48 | 5.48 | -0.36% | 37,291,879 |
| Oct 22, 2026 | 5.84 | 5.93 | 5.50 | 5.50 | 5.50 | -6.46% | 39,747,675 |
| Oct 21, 2026 | 5.73 | 6.01 | 5.73 | 5.88 | 5.88 | 2.44% | 42,280,519 |
| Oct 20, 2026 | 5.73 | 5.87 | 5.64 | 5.74 | 5.74 | -0.35% | 38,705,840 |
| Oct 19, 2026 | 5.90 | 6.02 | 5.65 | 5.76 | 5.76 | -4.95% | 59,380,520 |
| Oct 16, 2026 | 6.10 | 6.50 | 5.96 | 6.06 | 6.06 | 1.34% | 88,622,616 |
| Oct 15, 2026 | 5.90 | 6.28 | 5.90 | 5.98 | 5.98 | -2.92% | 60,961,421 |
| Oct 14, 2026 | 6.02 | 6.21 | 5.89 | 6.16 | 6.16 | 1.65% | 67,120,894 |
| Oct 13, 2026 | 5.80 | 6.10 | 5.78 | 6.06 | 6.06 | 1.17% | 49,399,591 |
| Oct 12, 2026 | 5.96 | 6.15 | 5.92 | 5.99 | 5.99 | -0.17% | 59,259,578 |
| Oct 9, 2026 | 5.70 | 6.05 | 5.61 | 6.00 | 6.00 | 4.71% | 58,958,145 |
| Oct 8, 2026 | 5.89 | 5.90 | 5.68 | 5.73 | 5.73 | -3.05% | 46,552,005 |
| Sep 30, 2026 | 6.00 | 6.14 | 5.87 | 5.91 | 5.91 | -1.66% | 88,151,554 |
| Sep 29, 2026 | 5.45 | 6.01 | 5.42 | 6.01 | 6.01 | 10.07% | 87,532,322 |
| Sep 28, 2026 | 5.61 | 5.68 | 5.46 | 5.46 | 5.46 | -4.38% | 55,489,566 |
| Sep 24, 2026 | 5.96 | 6.13 | 5.70 | 5.71 | 5.71 | -6.70% | 94,353,618 |
| Sep 23, 2026 | 6.51 | 6.55 | 6.03 | 6.12 | 6.12 | -7.55% | 126,534,439 |
| Sep 22, 2026 | 6.03 | 6.62 | 6.01 | 6.62 | 6.62 | 9.97% | 88,533,472 |
| Sep 21, 2026 | 6.23 | 6.25 | 5.82 | 6.02 | 6.02 | -1.47% | 71,217,747 |
| Sep 18, 2026 | 6.00 | 6.31 | 5.96 | 6.11 | 6.11 | 0.49% | 86,445,977 |
| Sep 17, 2026 | 6.12 | 6.29 | 6.02 | 6.08 | 6.08 | -1.14% | 85,082,175 |
| Sep 16, 2026 | 5.92 | 6.25 | 5.88 | 6.15 | 6.15 | 3.02% | 101,853,240 |
| Sep 15, 2026 | 5.75 | 6.27 | 5.71 | 5.97 | 5.97 | 4.19% | 140,348,784 |
| Sep 14, 2026 | 5.76 | 5.95 | 5.64 | 5.73 | 5.73 | -8.47% | 127,516,338 |
| Sep 11, 2026 | 6.26 | 6.57 | 6.26 | 6.26 | 6.26 | -9.93% | 130,068,579 |
| Sep 10, 2026 | 6.83 | 7.35 | 6.75 | 6.95 | 6.95 | 4.04% | 203,557,906 |
| Sep 9, 2026 | 7.05 | 7.10 | 6.36 | 6.68 | 6.68 | -5.25% | 153,002,479 |
| Sep 8, 2026 | 6.80 | 7.05 | 6.66 | 7.05 | 7.05 | 9.98% | 54,486,856 |
| Sep 7, 2026 | 6.11 | 6.41 | 5.88 | 6.41 | 6.41 | 9.95% | 129,565,767 |
| Sep 4, 2026 | 5.29 | 5.83 | 5.27 | 5.83 | 5.83 | 10.00% | 53,454,259 |
| Sep 3, 2026 | 5.28 | 5.62 | 5.28 | 5.30 | 5.30 | 0.57% | 26,750,200 |
| Sep 2, 2026 | 5.38 | 5.45 | 5.24 | 5.27 | 5.27 | -2.77% | 14,979,281 |
| Sep 1, 2026 | 5.29 | 5.49 | 5.26 | 5.42 | 5.42 | 2.07% | 17,607,107 |
| Aug 31, 2026 | 5.22 | 5.34 | 5.18 | 5.31 | 5.31 | 1.72% | 18,207,429 |
| Aug 28, 2026 | 5.18 | 5.25 | 5.15 | 5.22 | 5.22 | 1.16% | 7,779,700 |
| Aug 27, 2026 | 5.24 | 5.25 | 5.12 | 5.16 | 5.16 | -1.71% | 9,204,600 |
| Aug 26, 2026 | 5.21 | 5.30 | 5.19 | 5.25 | 5.25 | 0.57% | 7,892,783 |
| Aug 25, 2026 | 5.10 | 5.24 | 5.08 | 5.22 | 5.22 | 2.35% | 9,429,888 |
| Aug 24, 2026 | 5.09 | 5.11 | 5.04 | 5.10 | 5.10 | 0.20% | 5,982,009 |
| Aug 21, 2026 | 5.13 | 5.14 | 5.04 | 5.09 | 5.09 | -0.78% | 7,178,600 |
| Aug 20, 2026 | 5.14 | 5.20 | 5.11 | 5.13 | 5.13 | -0.58% | 7,616,439 |
| Aug 19, 2026 | 5.22 | 5.27 | 5.13 | 5.16 | 5.16 | -1.71% | 9,014,248 |
| Aug 18, 2026 | 5.23 | 5.26 | 5.12 | 5.25 | 5.25 | 0.57% | 10,563,600 |
| Aug 17, 2026 | 5.18 | 5.23 | 5.10 | 5.22 | 5.22 | 0.97% | 10,065,100 |
| Aug 14, 2026 | 5.31 | 5.31 | 5.12 | 5.17 | 5.17 | -2.64% | 17,918,110 |
| Aug 13, 2026 | 5.24 | 5.63 | 5.20 | 5.31 | 5.31 | 0.95% | 26,727,320 |