China Publishing & Media Holdings Co., Ltd. (SHA:601949)
China · Delayed Price · Currency is CNY 5.25
+0.03 (0.57%)
Aug 26, 2026, 3:00 PM CST
SHA:601949 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 5.25 | 5.30 | 5.21 | 5.26 | 5.26 | 0.19% | 9,344,396 |
| Aug 11, 2026 | 5.33 | 5.33 | 5.22 | 5.25 | 5.25 | -0.94% | 8,160,600 |
| Aug 10, 2026 | 5.28 | 5.34 | 5.20 | 5.30 | 5.30 | 0.38% | 9,638,998 |
| Aug 7, 2026 | 5.37 | 5.39 | 5.18 | 5.28 | 5.28 | -2.22% | 14,273,105 |
| Aug 6, 2026 | 5.49 | 5.54 | 5.34 | 5.40 | 5.40 | -2.00% | 12,927,404 |
| Aug 5, 2026 | 5.55 | 5.63 | 5.47 | 5.51 | 5.51 | -1.25% | 16,736,600 |
| Aug 4, 2026 | 5.60 | 5.66 | 5.53 | 5.58 | 5.58 | - | 15,191,258 |
| Aug 3, 2026 | 5.38 | 5.59 | 5.37 | 5.58 | 5.58 | 3.14% | 15,591,600 |
| 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 |