Northern United Publishing & Media (Group) Company Limited (SHA:601999)
China · Delayed Price · Currency is CNY 6.81
-0.15 (-2.16%)
Sep 30, 2026, 3:00 PM CST
SHA:601999 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.03 | 7.20 | 6.81 | 6.81 | 6.81 | -2.16% | 25,819,300 |
| Sep 29, 2026 | 6.45 | 7.09 | 6.43 | 6.96 | 6.96 | 7.74% | 35,196,637 |
| Sep 28, 2026 | 6.71 | 6.77 | 6.40 | 6.46 | 6.46 | -4.44% | 21,074,001 |
| Sep 24, 2026 | 6.82 | 7.17 | 6.70 | 6.76 | 6.76 | -2.03% | 30,485,827 |
| Sep 23, 2026 | 7.19 | 7.46 | 6.78 | 6.90 | 6.90 | -4.03% | 38,058,450 |
| Sep 22, 2026 | 7.01 | 7.41 | 7.01 | 7.19 | 7.19 | 3.16% | 45,532,999 |
| Sep 21, 2026 | 7.05 | 7.14 | 6.58 | 6.97 | 6.97 | 2.20% | 45,651,761 |
| Sep 18, 2026 | 6.94 | 7.10 | 6.73 | 6.82 | 6.82 | -1.30% | 40,586,640 |
| Sep 17, 2026 | 6.90 | 7.04 | 6.74 | 6.91 | 6.91 | 0.14% | 34,254,800 |
| Sep 16, 2026 | 6.91 | 7.04 | 6.69 | 6.90 | 6.90 | -0.86% | 34,861,867 |
| Sep 15, 2026 | 6.83 | 7.39 | 6.72 | 6.96 | 6.96 | 2.81% | 53,196,464 |
| Sep 14, 2026 | 6.98 | 7.00 | 6.63 | 6.77 | 6.77 | -3.01% | 34,540,238 |
| Sep 11, 2026 | 7.19 | 7.19 | 6.63 | 6.98 | 6.98 | -5.29% | 50,134,545 |
| Sep 10, 2026 | 7.02 | 7.94 | 7.02 | 7.37 | 7.37 | 2.08% | 61,697,327 |
| Sep 9, 2026 | 7.64 | 7.65 | 7.22 | 7.22 | 7.22 | -9.98% | 48,177,005 |
| Sep 8, 2026 | 7.26 | 8.02 | 7.10 | 8.02 | 8.02 | 10.01% | 79,299,243 |
| Sep 7, 2026 | 6.80 | 7.46 | 6.77 | 7.29 | 7.29 | 1.96% | 67,267,070 |
| Sep 4, 2026 | 6.47 | 7.40 | 6.40 | 7.15 | 7.15 | 6.24% | 73,464,676 |
| Sep 3, 2026 | 6.49 | 7.10 | 6.43 | 6.73 | 6.73 | 4.34% | 45,529,120 |
| Sep 2, 2026 | 6.34 | 6.49 | 6.32 | 6.45 | 6.45 | 0.94% | 11,038,960 |
| Sep 1, 2026 | 6.24 | 6.41 | 6.24 | 6.39 | 6.39 | 1.11% | 11,087,380 |
| Aug 31, 2026 | 6.18 | 6.32 | 6.13 | 6.32 | 6.32 | 2.27% | 10,551,599 |
| Aug 28, 2026 | 6.09 | 6.20 | 6.07 | 6.18 | 6.18 | 1.64% | 5,878,182 |
| Aug 27, 2026 | 6.14 | 6.15 | 6.01 | 6.08 | 6.08 | -1.62% | 4,414,260 |
| Aug 26, 2026 | 6.09 | 6.18 | 6.09 | 6.18 | 6.18 | 0.82% | 4,452,279 |
| Aug 25, 2026 | 6.00 | 6.13 | 5.96 | 6.13 | 6.13 | 2.00% | 4,229,327 |
| Aug 24, 2026 | 6.09 | 6.12 | 5.94 | 6.01 | 6.01 | -1.48% | 4,481,901 |
| Aug 21, 2026 | 6.00 | 6.11 | 5.91 | 6.10 | 6.10 | 0.83% | 5,843,000 |
| Aug 20, 2026 | 5.97 | 6.09 | 5.91 | 6.05 | 6.05 | 2.37% | 6,526,100 |
| Aug 19, 2026 | 6.32 | 6.32 | 5.97 | 5.97 | 5.91 | -5.84% | 12,790,093 |
| Aug 18, 2026 | 6.28 | 6.36 | 6.18 | 6.34 | 6.28 | 0.96% | 12,454,893 |
| Aug 17, 2026 | 6.26 | 6.31 | 6.13 | 6.28 | 6.22 | -0.16% | 16,197,059 |
| Aug 14, 2026 | 6.52 | 6.52 | 6.19 | 6.29 | 6.23 | -6.68% | 37,616,607 |
| Aug 13, 2026 | 6.13 | 6.74 | 6.10 | 6.74 | 6.67 | 9.95% | 30,595,456 |
| Aug 12, 2026 | 6.06 | 6.16 | 6.05 | 6.13 | 6.07 | 0.99% | 2,876,800 |
| Aug 11, 2026 | 6.16 | 6.16 | 6.05 | 6.07 | 6.01 | -0.82% | 2,988,700 |
| Aug 10, 2026 | 5.94 | 6.13 | 5.91 | 6.12 | 6.06 | 3.03% | 5,859,787 |
| Aug 7, 2026 | 6.00 | 6.02 | 5.83 | 5.94 | 5.88 | -1.33% | 4,066,500 |
| Aug 6, 2026 | 6.00 | 6.07 | 5.90 | 6.02 | 5.96 | 0.33% | 4,536,487 |
| Aug 5, 2026 | 6.05 | 6.07 | 5.97 | 6.00 | 5.94 | -0.50% | 4,273,600 |
| Aug 4, 2026 | 6.04 | 6.13 | 5.97 | 6.03 | 5.97 | -0.33% | 5,229,460 |
| Aug 3, 2026 | 5.93 | 6.05 | 5.90 | 6.05 | 5.99 | 1.68% | 5,004,252 |
| Jul 31, 2026 | 5.88 | 5.97 | 5.84 | 5.95 | 5.89 | 1.88% | 5,599,002 |
| Jul 30, 2026 | 5.78 | 5.94 | 5.78 | 5.84 | 5.78 | 0.34% | 5,565,800 |
| Jul 29, 2026 | 5.73 | 5.85 | 5.70 | 5.82 | 5.76 | 2.11% | 4,771,787 |
| Jul 28, 2026 | 5.67 | 5.79 | 5.64 | 5.70 | 5.64 | 0.18% | 3,339,968 |
| Jul 27, 2026 | 5.61 | 5.69 | 5.58 | 5.69 | 5.63 | 1.61% | 3,011,800 |
| Jul 24, 2026 | 5.68 | 5.71 | 5.58 | 5.60 | 5.54 | -2.10% | 2,383,800 |
| Jul 23, 2026 | 5.56 | 5.73 | 5.54 | 5.72 | 5.66 | 2.69% | 3,112,751 |
| Jul 22, 2026 | 5.71 | 5.73 | 5.52 | 5.57 | 5.51 | -2.79% | 5,386,720 |