China Publishing & Media Holdings Co., Ltd. (SHA:601949)
China · Delayed Price · Currency is CNY 4.990
-0.090 (-1.77%)
Jun 18, 2026, 3:00 PM CST
SHA:601949 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.03 | 5.12 | 4.95 | 4.99 | 4.99 | -1.77% | 7,535,022 |
| Jun 17, 2026 | 5.03 | 5.08 | 4.89 | 5.08 | 5.08 | 0.79% | 13,727,620 |
| Jun 16, 2026 | 5.08 | 5.10 | 4.95 | 5.04 | 5.04 | -1.18% | 12,936,520 |
| Jun 15, 2026 | 5.14 | 5.19 | 5.06 | 5.10 | 5.10 | -0.58% | 10,540,350 |
| Jun 12, 2026 | 5.11 | 5.17 | 4.90 | 5.13 | 5.13 | 1.99% | 19,988,470 |
| Jun 11, 2026 | 5.15 | 5.18 | 4.98 | 5.03 | 5.03 | -2.33% | 14,627,250 |
| Jun 10, 2026 | 5.06 | 5.16 | 5.04 | 5.15 | 5.15 | 1.38% | 9,264,103 |
| Jun 9, 2026 | 5.16 | 5.18 | 5.05 | 5.08 | 5.08 | -1.17% | 9,042,424 |
| Jun 8, 2026 | 5.18 | 5.28 | 5.03 | 5.14 | 5.14 | -1.34% | 11,110,990 |
| Jun 5, 2026 | 5.05 | 5.34 | 5.05 | 5.21 | 5.21 | 2.96% | 12,818,249 |
| Jun 4, 2026 | 5.15 | 5.16 | 5.02 | 5.06 | 5.06 | -1.75% | 7,225,092 |
| Jun 3, 2026 | 5.26 | 5.27 | 5.11 | 5.15 | 5.15 | -2.28% | 8,644,002 |
| Jun 2, 2026 | 5.35 | 5.37 | 5.24 | 5.27 | 5.27 | -1.50% | 12,025,692 |
| Jun 1, 2026 | 5.15 | 5.38 | 5.14 | 5.35 | 5.35 | 4.29% | 15,022,800 |
| May 29, 2026 | 5.09 | 5.18 | 5.05 | 5.13 | 5.13 | 0.79% | 13,450,920 |
| May 28, 2026 | 5.13 | 5.16 | 5.01 | 5.09 | 5.09 | -0.78% | 9,237,700 |
| May 27, 2026 | 5.15 | 5.23 | 5.07 | 5.13 | 5.13 | -0.39% | 10,863,940 |
| May 26, 2026 | 5.20 | 5.21 | 5.06 | 5.15 | 5.15 | -1.72% | 13,146,400 |
| May 25, 2026 | 5.31 | 5.34 | 5.21 | 5.24 | 5.24 | -0.76% | 7,343,599 |
| May 22, 2026 | 5.32 | 5.35 | 5.25 | 5.28 | 5.28 | -0.56% | 7,388,300 |
| May 21, 2026 | 5.42 | 5.49 | 5.30 | 5.31 | 5.31 | -1.85% | 9,580,341 |
| May 20, 2026 | 5.57 | 5.59 | 5.37 | 5.41 | 5.41 | -3.05% | 14,075,400 |
| May 19, 2026 | 5.56 | 5.63 | 5.53 | 5.58 | 5.58 | 0.54% | 9,095,900 |
| May 18, 2026 | 5.63 | 5.69 | 5.53 | 5.55 | 5.55 | -2.46% | 10,069,040 |
| May 15, 2026 | 5.64 | 5.70 | 5.53 | 5.69 | 5.69 | 1.07% | 13,567,270 |
| May 14, 2026 | 5.80 | 5.82 | 5.62 | 5.63 | 5.63 | -2.76% | 12,223,410 |
| May 13, 2026 | 5.78 | 5.84 | 5.75 | 5.79 | 5.79 | -0.34% | 8,425,200 |
| May 12, 2026 | 5.87 | 5.92 | 5.80 | 5.81 | 5.81 | -1.19% | 11,926,300 |
| May 11, 2026 | 5.84 | 5.89 | 5.76 | 5.88 | 5.88 | 0.34% | 12,995,120 |
| May 8, 2026 | 5.86 | 5.92 | 5.84 | 5.86 | 5.86 | - | 10,553,940 |
| May 7, 2026 | 5.87 | 5.91 | 5.82 | 5.86 | 5.86 | -0.17% | 9,015,300 |
| May 6, 2026 | 5.90 | 5.95 | 5.86 | 5.87 | 5.87 | - | 9,871,899 |
| Apr 30, 2026 | 5.87 | 5.89 | 5.82 | 5.87 | 5.87 | - | 8,773,900 |
| Apr 29, 2026 | 5.79 | 5.93 | 5.79 | 5.87 | 5.87 | 0.69% | 10,722,740 |
| Apr 28, 2026 | 5.78 | 5.91 | 5.77 | 5.83 | 5.83 | 0.17% | 11,153,660 |
| Apr 27, 2026 | 6.21 | 6.24 | 5.74 | 5.82 | 5.82 | -7.32% | 33,396,050 |
| Apr 24, 2026 | 6.31 | 6.34 | 6.19 | 6.28 | 6.28 | -1.10% | 10,472,400 |
| Apr 23, 2026 | 6.26 | 6.42 | 6.24 | 6.35 | 6.35 | 1.44% | 10,945,310 |
| Apr 22, 2026 | 6.33 | 6.33 | 6.24 | 6.26 | 6.26 | -1.11% | 6,831,500 |
| Apr 21, 2026 | 6.38 | 6.40 | 6.31 | 6.33 | 6.33 | -0.47% | 6,198,600 |
| Apr 20, 2026 | 6.29 | 6.41 | 6.23 | 6.36 | 6.36 | 1.27% | 10,783,830 |
| Apr 17, 2026 | 6.29 | 6.31 | 6.23 | 6.28 | 6.28 | -0.63% | 8,355,539 |
| Apr 16, 2026 | 6.28 | 6.33 | 6.25 | 6.32 | 6.32 | 0.48% | 6,555,900 |
| Apr 15, 2026 | 6.36 | 6.40 | 6.29 | 6.29 | 6.29 | -1.41% | 6,469,800 |
| Apr 14, 2026 | 6.38 | 6.41 | 6.32 | 6.38 | 6.38 | 0.79% | 7,560,700 |
| Apr 13, 2026 | 6.34 | 6.39 | 6.28 | 6.33 | 6.33 | -0.78% | 7,166,800 |
| Apr 10, 2026 | 6.34 | 6.50 | 6.31 | 6.38 | 6.38 | 1.11% | 8,402,100 |
| Apr 9, 2026 | 6.40 | 6.43 | 6.30 | 6.31 | 6.31 | -1.71% | 8,591,999 |
| Apr 8, 2026 | 6.25 | 6.45 | 6.23 | 6.42 | 6.42 | 4.39% | 13,704,490 |
| Apr 7, 2026 | 6.08 | 6.16 | 6.02 | 6.15 | 6.15 | 1.49% | 7,785,700 |