Heilongjiang Publishing & Media Co., Ltd. (SHA:605577)
China · Delayed Price · Currency is CNY 15.55
+1.41 (9.97%)
Sep 4, 2026, 3:00 PM CST
SHA:605577 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 9.47 | 9.75 | 9.34 | 9.70 | 9.70 | 2.11% | 4,543,700 |
| Jul 15, 2026 | 9.20 | 9.50 | 9.01 | 9.50 | 9.50 | 3.71% | 4,058,400 |
| Jul 14, 2026 | 8.94 | 9.17 | 8.93 | 9.16 | 9.16 | 1.55% | 2,083,100 |
| Jul 13, 2026 | 9.27 | 9.27 | 8.97 | 9.02 | 9.02 | -0.88% | 3,017,100 |
| Jul 10, 2026 | 8.88 | 9.25 | 8.81 | 9.10 | 9.10 | 1.56% | 3,629,700 |
| Jul 9, 2026 | 8.96 | 9.16 | 8.88 | 8.96 | 8.96 | -0.99% | 2,561,900 |
| Jul 8, 2026 | 9.06 | 9.14 | 8.92 | 9.05 | 9.05 | -0.22% | 2,703,800 |
| Jul 7, 2026 | 9.30 | 9.32 | 9.06 | 9.07 | 9.07 | -2.37% | 2,596,363 |
| Jul 6, 2026 | 9.23 | 9.43 | 9.11 | 9.29 | 9.29 | 1.09% | 2,548,700 |
| Jul 3, 2026 | 8.98 | 9.28 | 8.98 | 9.19 | 9.19 | 2.34% | 3,499,300 |
| Jul 2, 2026 | 9.00 | 9.27 | 8.96 | 9.14 | 8.98 | 1.44% | 4,196,500 |
| Jul 1, 2026 | 8.80 | 9.15 | 8.72 | 9.01 | 8.85 | 2.27% | 4,013,113 |
| Jun 30, 2026 | 8.93 | 9.03 | 8.70 | 8.81 | 8.66 | -1.78% | 3,436,800 |
| Jun 29, 2026 | 8.90 | 9.05 | 8.71 | 8.97 | 8.81 | 0.79% | 3,258,000 |