Northern United Publishing & Media (Group) Company Limited (SHA:601999)
China · Delayed Price · Currency is CNY 6.06
+0.05 (0.83%)
May 28, 2026, 3:00 PM CST
SHA:601999 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.00 | 6.09 | 5.92 | 6.06 | 6.06 | 0.83% | 5,173,165 |
| May 27, 2026 | 6.11 | 6.14 | 5.98 | 6.01 | 6.01 | -1.64% | 5,969,700 |
| May 26, 2026 | 6.26 | 6.26 | 6.04 | 6.11 | 6.11 | -2.55% | 6,461,000 |
| May 25, 2026 | 6.42 | 6.45 | 6.15 | 6.27 | 6.27 | -2.34% | 8,721,862 |
| May 22, 2026 | 6.44 | 6.51 | 6.35 | 6.42 | 6.42 | 0.16% | 6,340,392 |
| May 21, 2026 | 6.68 | 6.76 | 6.41 | 6.41 | 6.41 | -4.33% | 6,805,306 |
| May 20, 2026 | 6.83 | 6.83 | 6.63 | 6.70 | 6.70 | -2.19% | 5,718,600 |
| May 19, 2026 | 6.68 | 6.85 | 6.66 | 6.85 | 6.85 | 2.09% | 7,005,801 |
| May 18, 2026 | 6.70 | 6.74 | 6.60 | 6.71 | 6.71 | -0.59% | 7,461,599 |
| May 15, 2026 | 6.80 | 6.85 | 6.67 | 6.75 | 6.75 | -1.03% | 9,119,300 |
| May 14, 2026 | 7.03 | 7.05 | 6.81 | 6.82 | 6.82 | -2.99% | 9,000,510 |
| May 13, 2026 | 6.98 | 7.07 | 6.95 | 7.03 | 7.03 | 0.57% | 5,970,610 |
| May 12, 2026 | 7.17 | 7.19 | 6.98 | 6.99 | 6.99 | -2.51% | 7,871,100 |
| May 11, 2026 | 7.29 | 7.30 | 7.09 | 7.17 | 7.17 | -1.65% | 10,828,260 |
| May 8, 2026 | 7.38 | 7.43 | 7.26 | 7.29 | 7.29 | -0.82% | 9,223,299 |
| May 7, 2026 | 7.27 | 7.38 | 7.23 | 7.35 | 7.35 | 1.24% | 8,893,401 |
| May 6, 2026 | 7.31 | 7.38 | 7.22 | 7.26 | 7.26 | -0.68% | 9,394,060 |
| Apr 30, 2026 | 7.41 | 7.50 | 7.30 | 7.31 | 7.31 | -1.88% | 7,689,600 |
| Apr 29, 2026 | 7.30 | 7.51 | 7.29 | 7.45 | 7.45 | 2.48% | 9,799,600 |
| Apr 28, 2026 | 7.35 | 7.44 | 7.25 | 7.27 | 7.27 | -1.62% | 7,421,939 |
| Apr 27, 2026 | 7.56 | 7.56 | 7.27 | 7.39 | 7.39 | -1.60% | 10,256,627 |
| Apr 24, 2026 | 7.40 | 7.56 | 7.32 | 7.51 | 7.51 | 0.27% | 10,299,048 |
| Apr 23, 2026 | 7.64 | 7.69 | 7.43 | 7.49 | 7.49 | -1.83% | 13,796,549 |
| Apr 22, 2026 | 7.69 | 7.80 | 7.56 | 7.63 | 7.63 | -0.65% | 13,905,844 |
| Apr 21, 2026 | 7.96 | 8.00 | 7.66 | 7.68 | 7.68 | -4.24% | 17,006,560 |
| Apr 20, 2026 | 7.83 | 8.03 | 7.68 | 8.02 | 8.02 | 1.01% | 19,791,508 |
| Apr 17, 2026 | 8.05 | 8.05 | 7.81 | 7.94 | 7.94 | -3.52% | 26,638,340 |
| Apr 16, 2026 | 8.03 | 8.23 | 7.73 | 8.23 | 8.23 | 2.49% | 38,782,030 |
| Apr 15, 2026 | 8.12 | 8.16 | 7.95 | 8.03 | 8.03 | -1.47% | 26,701,300 |
| Apr 14, 2026 | 8.25 | 8.26 | 7.91 | 8.15 | 8.15 | -1.69% | 42,429,378 |
| Apr 13, 2026 | 8.70 | 8.75 | 7.97 | 8.29 | 8.29 | -2.01% | 47,181,760 |
| Apr 10, 2026 | 7.70 | 8.46 | 7.67 | 8.46 | 8.46 | 10.01% | 21,467,290 |
| Apr 9, 2026 | 7.83 | 7.83 | 7.66 | 7.69 | 7.69 | -1.41% | 11,798,560 |
| Apr 8, 2026 | 7.49 | 7.85 | 7.48 | 7.80 | 7.80 | 5.41% | 18,366,966 |
| Apr 7, 2026 | 7.15 | 7.44 | 7.01 | 7.40 | 7.40 | 4.08% | 16,215,650 |
| Apr 3, 2026 | 7.58 | 7.64 | 7.08 | 7.11 | 7.11 | -6.32% | 13,326,300 |
| Apr 2, 2026 | 7.92 | 7.92 | 7.54 | 7.59 | 7.59 | -4.53% | 13,573,980 |
| Apr 1, 2026 | 7.99 | 8.05 | 7.85 | 7.95 | 7.95 | 1.40% | 13,914,410 |
| Mar 31, 2026 | 8.03 | 8.07 | 7.84 | 7.84 | 7.84 | -3.21% | 19,142,260 |
| Mar 30, 2026 | 8.00 | 8.22 | 7.90 | 8.10 | 8.10 | 2.02% | 20,935,700 |
| Mar 27, 2026 | 7.89 | 8.39 | 7.87 | 7.94 | 7.94 | 1.15% | 19,031,900 |
| Mar 26, 2026 | 8.13 | 8.13 | 7.78 | 7.85 | 7.85 | -2.12% | 28,134,810 |
| Mar 25, 2026 | 7.54 | 8.02 | 7.54 | 8.02 | 8.02 | 10.01% | 20,081,010 |
| Mar 24, 2026 | 7.00 | 7.33 | 6.67 | 7.29 | 7.29 | 4.29% | 21,679,160 |
| Mar 23, 2026 | 7.64 | 7.67 | 6.99 | 6.99 | 6.99 | -10.04% | 19,615,000 |
| Mar 20, 2026 | 8.00 | 8.05 | 7.70 | 7.77 | 7.77 | -1.89% | 20,582,400 |
| Mar 19, 2026 | 7.73 | 8.20 | 7.64 | 7.92 | 7.92 | 1.67% | 38,636,620 |
| Mar 18, 2026 | 7.48 | 8.20 | 7.38 | 7.79 | 7.79 | 4.56% | 41,747,720 |
| Mar 17, 2026 | 7.66 | 7.83 | 7.45 | 7.45 | 7.45 | -1.32% | 15,910,460 |
| Mar 16, 2026 | 7.16 | 7.59 | 7.09 | 7.55 | 7.55 | 5.59% | 18,828,040 |