China Publishing & Media Holdings Co., Ltd. (SHA:601949)
China · Delayed Price · Currency is CNY 5.91
-0.10 (-1.66%)
Sep 30, 2026, 3:00 PM CST
SHA:601949 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 129,775,379 |
| 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% | 153,002,400 |
| 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 |
| 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 |