Heilongjiang Publishing & Media Co., Ltd. (SHA:605577)
China · Delayed Price · Currency is CNY 16.28
+1.48 (10.00%)
Sep 30, 2026, 3:00 PM CST
SHA:605577 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 15.36 | 16.28 | 15.36 | 16.28 | 16.28 | 10.00% | 10,276,100 |
| Sep 29, 2026 | 13.91 | 15.47 | 13.40 | 14.80 | 14.80 | -0.47% | 39,483,540 |
| Sep 28, 2026 | 16.30 | 16.35 | 14.87 | 14.87 | 14.87 | -9.99% | 10,733,500 |
| Sep 24, 2026 | 15.60 | 16.96 | 15.37 | 16.52 | 16.52 | 3.77% | 40,007,144 |
| Sep 23, 2026 | 17.01 | 17.29 | 15.92 | 15.92 | 15.92 | -10.01% | 26,757,770 |
| Sep 22, 2026 | 16.62 | 17.94 | 16.20 | 17.69 | 17.69 | 6.82% | 45,051,046 |
| Sep 21, 2026 | 15.75 | 16.60 | 15.11 | 16.56 | 16.56 | 5.34% | 45,141,668 |
| Sep 18, 2026 | 14.26 | 16.23 | 14.25 | 15.72 | 15.72 | 4.80% | 51,361,817 |
| Sep 17, 2026 | 13.87 | 15.00 | 13.85 | 15.00 | 15.00 | 9.97% | 52,758,350 |
| Sep 16, 2026 | 13.97 | 14.32 | 13.61 | 13.64 | 13.64 | -9.79% | 47,713,470 |
| Sep 15, 2026 | 15.55 | 16.20 | 15.12 | 15.12 | 15.12 | -10.00% | 47,435,415 |
| Sep 14, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -10.02% | 2,056,700 |
| Sep 8, 2026 | 18.18 | 18.82 | 17.58 | 18.67 | 18.67 | 9.12% | 66,879,590 |
| Sep 7, 2026 | 16.56 | 17.11 | 16.56 | 17.11 | 17.11 | 10.03% | 14,838,460 |
| Sep 4, 2026 | 14.22 | 15.55 | 14.22 | 15.55 | 15.55 | 9.97% | 32,315,518 |
| Sep 3, 2026 | 12.98 | 14.14 | 12.97 | 14.14 | 14.14 | 10.04% | 49,435,272 |
| Sep 2, 2026 | 11.85 | 12.85 | 11.29 | 12.85 | 12.85 | 10.02% | 26,659,320 |
| Sep 1, 2026 | 11.40 | 11.68 | 11.22 | 11.68 | 11.68 | 9.98% | 25,751,141 |
| Aug 31, 2026 | 9.58 | 10.62 | 9.56 | 10.62 | 10.62 | 10.05% | 12,993,152 |
| Aug 28, 2026 | 9.58 | 9.74 | 9.51 | 9.65 | 9.65 | 0.84% | 4,636,452 |
| Aug 27, 2026 | 9.68 | 9.68 | 9.53 | 9.57 | 9.57 | -1.14% | 5,394,414 |
| Aug 26, 2026 | 9.79 | 9.91 | 9.60 | 9.68 | 9.68 | -3.10% | 8,404,822 |
| Aug 25, 2026 | 9.61 | 10.12 | 9.61 | 9.99 | 9.99 | 2.99% | 7,234,490 |
| Aug 24, 2026 | 9.75 | 9.92 | 9.62 | 9.70 | 9.70 | -0.31% | 5,571,400 |
| Aug 21, 2026 | 9.90 | 9.92 | 9.61 | 9.73 | 9.73 | -2.21% | 7,347,884 |
| Aug 20, 2026 | 10.15 | 10.37 | 9.86 | 9.95 | 9.95 | -1.87% | 11,576,098 |
| Aug 19, 2026 | 10.77 | 10.93 | 10.07 | 10.14 | 10.14 | -5.76% | 17,268,635 |
| Aug 18, 2026 | 9.90 | 10.76 | 9.75 | 10.76 | 10.76 | 10.02% | 11,303,300 |
| Aug 17, 2026 | 9.72 | 9.84 | 9.58 | 9.78 | 9.78 | 0.41% | 3,224,500 |
| Aug 14, 2026 | 9.83 | 9.88 | 9.64 | 9.74 | 9.74 | -1.81% | 5,402,500 |
| Aug 13, 2026 | 9.81 | 10.45 | 9.72 | 9.92 | 9.92 | 0.61% | 8,435,500 |
| Aug 12, 2026 | 9.76 | 9.89 | 9.68 | 9.86 | 9.86 | 1.23% | 2,959,570 |
| Aug 11, 2026 | 9.80 | 9.82 | 9.66 | 9.74 | 9.74 | -0.31% | 2,811,800 |
| Aug 10, 2026 | 9.60 | 9.82 | 9.49 | 9.77 | 9.77 | 2.84% | 3,448,200 |
| Aug 7, 2026 | 9.59 | 9.59 | 9.34 | 9.50 | 9.50 | -1.04% | 3,312,034 |
| Aug 6, 2026 | 9.69 | 9.69 | 9.45 | 9.60 | 9.60 | -0.41% | 3,132,700 |
| Aug 5, 2026 | 9.81 | 9.81 | 9.57 | 9.64 | 9.64 | -1.13% | 2,963,200 |
| Aug 4, 2026 | 9.92 | 9.94 | 9.66 | 9.75 | 9.75 | -0.81% | 3,113,200 |
| Aug 3, 2026 | 9.64 | 9.83 | 9.62 | 9.83 | 9.83 | 1.44% | 3,058,600 |
| Jul 31, 2026 | 9.50 | 9.73 | 9.48 | 9.69 | 9.69 | 1.25% | 3,009,305 |
| Jul 30, 2026 | 9.42 | 9.69 | 9.42 | 9.57 | 9.57 | 1.59% | 3,256,000 |
| Jul 29, 2026 | 9.25 | 9.52 | 9.21 | 9.42 | 9.42 | 2.39% | 3,212,800 |
| Jul 28, 2026 | 9.11 | 9.27 | 9.10 | 9.20 | 9.20 | 0.88% | 2,124,800 |
| Jul 27, 2026 | 8.94 | 9.20 | 8.91 | 9.12 | 9.12 | 1.79% | 2,917,700 |
| Jul 24, 2026 | 9.15 | 9.26 | 8.95 | 8.96 | 8.96 | -2.71% | 2,270,027 |
| Jul 23, 2026 | 9.05 | 9.24 | 8.98 | 9.21 | 9.21 | 1.77% | 2,303,700 |
| Jul 22, 2026 | 9.19 | 9.22 | 9.00 | 9.05 | 9.05 | -1.42% | 2,912,200 |
| Jul 21, 2026 | 9.39 | 9.50 | 9.15 | 9.18 | 9.18 | -2.34% | 3,626,200 |
| Jul 20, 2026 | 9.43 | 9.61 | 9.29 | 9.40 | 9.40 | -0.21% | 3,662,500 |
| Jul 17, 2026 | 9.65 | 9.94 | 9.34 | 9.42 | 9.42 | -2.89% | 4,695,615 |