China Publishing & Media Holdings Co., Ltd. (SHA:601949)
China · Delayed Price · Currency is CNY 5.41
+0.05 (0.93%)
Jul 31, 2026, 3:00 PM CST
SHA:601949 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.24 | 5.47 | 5.24 | 5.41 | 5.41 | 0.93% | 14,667,700 |
| Jul 30, 2026 | 5.24 | 5.40 | 5.23 | 5.36 | 5.36 | 1.71% | 18,476,601 |
| Jul 29, 2026 | 5.06 | 5.32 | 5.06 | 5.27 | 5.27 | 3.94% | 18,021,500 |
| Jul 28, 2026 | 5.01 | 5.08 | 4.98 | 5.07 | 5.07 | 0.80% | 5,613,400 |
| Jul 27, 2026 | 4.96 | 5.06 | 4.91 | 5.03 | 5.03 | 1.62% | 6,490,500 |
| Jul 24, 2026 | 5.08 | 5.08 | 4.93 | 4.95 | 4.95 | -1.59% | 6,707,700 |
| Jul 23, 2026 | 5.01 | 5.05 | 4.95 | 5.03 | 5.03 | 1.04% | 7,840,957 |
| Jul 22, 2026 | 5.11 | 5.11 | 4.98 | 5.08 | 4.98 | -0.59% | 11,355,513 |
| Jul 21, 2026 | 5.18 | 5.30 | 5.10 | 5.11 | 5.01 | -1.54% | 14,208,150 |
| Jul 20, 2026 | 5.06 | 5.23 | 5.06 | 5.19 | 5.09 | 2.57% | 16,419,267 |
| Jul 17, 2026 | 5.18 | 5.27 | 5.06 | 5.06 | 4.96 | -2.32% | 14,115,100 |
| Jul 16, 2026 | 5.08 | 5.21 | 4.99 | 5.18 | 5.08 | 2.78% | 14,428,699 |
| Jul 15, 2026 | 4.84 | 5.05 | 4.82 | 5.04 | 4.94 | 3.70% | 12,494,900 |
| Jul 14, 2026 | 4.80 | 4.90 | 4.78 | 4.86 | 4.76 | 1.04% | 9,695,900 |
| Jul 13, 2026 | 4.85 | 4.89 | 4.75 | 4.81 | 4.71 | -0.21% | 11,034,600 |
| Jul 10, 2026 | 4.72 | 4.89 | 4.68 | 4.82 | 4.72 | 1.47% | 11,950,900 |
| Jul 9, 2026 | 4.84 | 4.89 | 4.73 | 4.75 | 4.65 | -1.86% | 13,189,600 |
| Jul 8, 2026 | 4.79 | 4.88 | 4.72 | 4.84 | 4.74 | 0.83% | 6,917,600 |
| Jul 7, 2026 | 4.94 | 4.94 | 4.76 | 4.80 | 4.70 | -2.24% | 8,228,299 |
| Jul 6, 2026 | 4.86 | 4.94 | 4.82 | 4.91 | 4.81 | 1.03% | 7,592,700 |
| Jul 3, 2026 | 4.84 | 4.89 | 4.80 | 4.86 | 4.76 | 1.04% | 7,561,900 |
| Jul 2, 2026 | 4.82 | 4.92 | 4.75 | 4.81 | 4.71 | - | 10,470,309 |
| Jul 1, 2026 | 4.64 | 4.86 | 4.62 | 4.81 | 4.71 | 3.44% | 12,462,464 |
| Jun 30, 2026 | 4.72 | 4.76 | 4.64 | 4.65 | 4.56 | -1.69% | 7,861,379 |
| Jun 29, 2026 | 4.66 | 4.76 | 4.56 | 4.73 | 4.64 | 0.85% | 9,439,400 |
| Jun 26, 2026 | 4.79 | 4.81 | 4.57 | 4.69 | 4.60 | -2.29% | 19,315,683 |
| Jun 25, 2026 | 4.90 | 4.95 | 4.79 | 4.80 | 4.70 | -2.04% | 10,739,600 |
| Jun 24, 2026 | 5.05 | 5.10 | 4.87 | 4.90 | 4.80 | -3.35% | 11,742,900 |
| Jun 23, 2026 | 5.10 | 5.20 | 5.05 | 5.07 | 4.97 | -0.59% | 11,345,574 |
| Jun 22, 2026 | 4.98 | 5.12 | 4.86 | 5.10 | 5.00 | 2.20% | 14,300,227 |
| Jun 18, 2026 | 5.03 | 5.12 | 4.95 | 4.99 | 4.89 | -1.77% | 7,535,022 |
| Jun 17, 2026 | 5.03 | 5.08 | 4.89 | 5.08 | 4.98 | 0.79% | 13,727,620 |
| Jun 16, 2026 | 5.08 | 5.10 | 4.95 | 5.04 | 4.94 | -1.18% | 12,936,520 |
| Jun 15, 2026 | 5.14 | 5.19 | 5.06 | 5.10 | 5.00 | -0.58% | 10,540,350 |
| Jun 12, 2026 | 5.11 | 5.17 | 4.90 | 5.13 | 5.03 | 1.99% | 19,988,470 |
| Jun 11, 2026 | 5.15 | 5.18 | 4.98 | 5.03 | 4.93 | -2.33% | 14,627,250 |
| Jun 10, 2026 | 5.06 | 5.16 | 5.04 | 5.15 | 5.05 | 1.38% | 9,264,103 |
| Jun 9, 2026 | 5.16 | 5.18 | 5.05 | 5.08 | 4.98 | -1.17% | 9,042,424 |
| Jun 8, 2026 | 5.18 | 5.28 | 5.03 | 5.14 | 5.04 | -1.34% | 11,110,999 |
| Jun 5, 2026 | 5.05 | 5.34 | 5.05 | 5.21 | 5.11 | 2.96% | 12,818,240 |
| Jun 4, 2026 | 5.15 | 5.16 | 5.02 | 5.06 | 4.96 | -1.75% | 7,225,092 |
| Jun 3, 2026 | 5.26 | 5.27 | 5.11 | 5.15 | 5.05 | -2.28% | 8,644,002 |
| Jun 2, 2026 | 5.35 | 5.37 | 5.24 | 5.27 | 5.16 | -1.50% | 12,025,690 |
| Jun 1, 2026 | 5.15 | 5.38 | 5.14 | 5.35 | 5.24 | 4.29% | 15,022,800 |
| May 29, 2026 | 5.09 | 5.18 | 5.05 | 5.13 | 5.03 | 0.79% | 13,450,920 |
| May 28, 2026 | 5.13 | 5.16 | 5.01 | 5.09 | 4.99 | -0.78% | 9,237,700 |
| May 27, 2026 | 5.15 | 5.23 | 5.07 | 5.13 | 5.03 | -0.39% | 10,863,940 |
| May 26, 2026 | 5.20 | 5.21 | 5.06 | 5.15 | 5.05 | -1.72% | 13,146,400 |
| May 25, 2026 | 5.31 | 5.34 | 5.21 | 5.24 | 5.13 | -0.76% | 7,343,599 |
| May 22, 2026 | 5.32 | 5.35 | 5.25 | 5.28 | 5.17 | -0.56% | 7,388,300 |