Skip to main content
China Television Media, Ltd. (SHA:600088)
China flag China · Delayed Price · Currency is CNY
14.24
+0.52 (3.79%)
Apr 29, 2026, 3:00 PM CST

China Television Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.8314.2713.8014.23-3.72%2,952,853
Apr 28, 202614.0014.0913.6513.7213.72-2.28%3,424,789
Apr 27, 202613.9814.1113.8314.0414.04-0.43%2,525,761
Apr 24, 202614.0614.2013.8614.1014.10-0.42%2,145,000
Apr 23, 202614.2114.3914.0514.1614.16-0.98%2,828,602
Apr 22, 202614.5914.6014.2814.3014.30-2.39%3,947,081
Apr 21, 202614.6514.8014.5414.6514.65-0.41%3,047,447
Apr 20, 202614.6114.8114.5714.7114.710.34%3,144,247
Apr 17, 202614.5914.8214.5014.6614.66-0.20%2,748,001
Apr 16, 202614.5714.7014.4514.6914.691.38%3,065,600
Apr 15, 202614.8014.8314.4914.4914.49-1.96%2,689,520
Apr 14, 202614.8114.8714.6514.7814.780.27%2,296,227
Apr 13, 202614.6514.7914.4714.7414.740.61%3,035,500
Apr 10, 202614.6214.8814.5914.6514.650.48%3,305,844
Apr 9, 202614.4214.8414.3514.5814.580.69%4,811,100
Apr 8, 202614.2714.4914.1014.4814.483.58%4,245,032
Apr 7, 202613.9414.0913.8813.9813.980.29%2,342,754
Apr 3, 202614.2714.3213.9213.9413.94-2.45%2,783,649
Apr 2, 202614.3114.4314.1214.2914.29-0.35%3,076,805
Apr 1, 202614.5014.5814.2714.3414.34-2,398,508
Mar 31, 202614.1914.6414.1914.3414.340.35%2,876,105
Mar 30, 202614.0314.3614.0114.2914.290.70%2,345,300
Mar 27, 202613.9314.2313.9014.1914.191.14%2,728,788
Mar 26, 202614.3014.4413.9914.0314.03-2.09%3,836,368
Mar 25, 202614.0314.3814.0314.3314.332.07%3,458,765
Mar 24, 202613.8714.0613.6514.0414.043.46%4,743,061
Mar 23, 202614.0914.2013.5413.5713.57-5.44%4,853,165
Mar 20, 202614.8014.8014.3314.3514.35-2.51%3,015,300
Mar 19, 202614.9314.9914.7014.7214.72-2.32%2,736,255
Mar 18, 202615.0515.1214.8315.0715.07-3,190,629
Mar 17, 202615.1715.3315.0415.0715.07-0.53%3,201,097
Mar 16, 202615.0815.2215.0315.1515.150.46%2,666,159
Mar 13, 202615.1815.2815.0815.0815.08-0.85%2,989,661
Mar 12, 202615.2015.3315.1515.2115.21-0.59%2,998,599
Mar 11, 202615.4315.4815.2415.3015.30-0.78%3,103,838
Mar 10, 202615.4015.5315.3415.4215.420.78%3,543,914
Mar 9, 202615.1815.3515.0115.3015.30-0.84%3,929,221
Mar 6, 202615.1515.4315.1115.4315.431.51%4,280,701
Mar 5, 202615.2615.3415.1215.2015.201.13%4,743,860
Mar 4, 202615.1315.3214.9615.0315.03-1.25%5,680,689
Mar 3, 202615.8115.8715.1715.2215.22-3.67%7,975,207
Mar 2, 202616.2416.2415.7215.8015.80-3.89%8,507,417
Feb 27, 202616.5316.6416.3916.4416.44-0.54%7,091,680
Feb 26, 202616.8316.8716.4116.5316.53-2.07%7,370,230
Feb 25, 202616.7816.9316.7116.8816.880.12%6,456,400
Feb 24, 202617.8017.8116.7816.8616.86-5.23%11,932,610
Feb 13, 202618.1318.4717.7917.7917.79-1.60%11,323,710
Feb 12, 202618.5918.8418.0518.0818.08-3.11%14,917,200
Feb 11, 202619.6519.6718.6018.6618.66-6.75%27,888,512
Feb 10, 202618.3520.0118.2120.0120.0110.01%28,237,880
Feb 9, 202617.9818.5317.9318.1918.192.25%6,726,273
Feb 6, 202617.9918.0017.3017.7917.79-1.33%7,330,794
Feb 5, 202618.0018.2817.7318.0318.031.69%10,049,770
Feb 4, 202618.1618.1617.4717.7317.73-2.48%7,454,469
Feb 3, 202617.9518.2517.9018.1818.181.91%8,422,508
Feb 2, 202617.6818.4017.6817.8417.840.11%9,112,633
Jan 30, 202617.8017.9517.5017.8217.82-0.50%6,856,230
Jan 29, 202617.4218.2817.2017.9117.911.82%10,510,020
Jan 28, 202617.7517.9917.5017.5917.59-1.24%6,584,600
Jan 27, 202617.5517.8617.3217.8117.811.48%7,870,038
Jan 26, 202617.5318.4317.2917.5517.551.04%11,430,740
Jan 23, 202617.1017.5217.0017.3717.371.58%9,178,724
Jan 22, 202617.0017.1916.9717.1017.100.23%4,311,686
Jan 21, 202616.9417.1516.8417.0617.06-0.35%4,937,688
Jan 20, 202617.1817.3416.9717.1217.120.47%7,386,226
Jan 19, 202617.3617.3616.9817.0417.04-2.91%7,756,207
Jan 16, 202618.1518.2717.2717.5517.55-3.99%11,264,520
Jan 15, 202618.4218.6318.0218.2818.28-1.30%11,068,980
Jan 14, 202617.9119.4617.9118.5218.523.18%21,899,330
Jan 13, 202618.5618.7417.9417.9517.95-2.13%21,217,644
Jan 12, 202617.1018.5917.0918.3418.348.52%24,454,640
Jan 9, 202616.4716.9116.4716.9016.902.30%7,013,869
Jan 8, 202616.2516.6016.2216.5216.521.16%5,255,047
Jan 7, 202616.3816.5316.2916.3316.33-0.49%3,970,849
Jan 6, 202616.2616.4116.2116.4116.410.74%5,235,783
Jan 5, 202616.1516.2916.0516.2916.290.68%5,168,663
Dec 31, 202516.0116.2516.0116.1816.180.56%4,074,393
Dec 30, 202516.1816.2516.0016.0916.09-0.62%4,483,432
Dec 29, 202516.0516.3815.9416.1916.191.06%9,053,240
Dec 26, 202516.0916.1516.0016.0216.02-0.37%2,906,824
Dec 25, 202516.0616.1016.0016.0816.08-2,096,100
Dec 24, 202515.9616.1115.9116.0816.080.75%2,537,421
Dec 23, 202516.1616.1715.9115.9615.96-0.99%2,667,570
Dec 22, 202516.2516.2716.1016.1216.12-0.98%3,568,796
Dec 19, 202516.1716.2816.0516.2816.280.74%2,845,300
Dec 18, 202516.0616.3416.0016.1616.160.50%2,805,080
Dec 17, 202516.0616.1215.8616.0816.080.12%2,628,295
Dec 16, 202516.3016.4715.9416.0616.06-1.89%4,310,908
Dec 15, 202516.2616.4116.0016.3716.370.55%3,286,321
Dec 12, 202516.1416.4416.0616.2816.280.87%2,956,022
Dec 11, 202516.5416.5416.1416.1416.14-2.42%3,944,400
Dec 10, 202516.4416.6916.3016.5416.540.43%3,579,823
Dec 9, 202516.7116.9416.4516.4716.47-1.20%4,595,337
Dec 8, 202516.8617.1016.5116.6716.67-3.42%9,243,675
Dec 5, 202517.2017.3717.0517.2617.26-0.80%7,387,524
Dec 4, 202517.2717.6517.1017.4017.40-0.06%8,213,488
Dec 3, 202517.1917.5716.9517.4117.411.22%9,261,348
Dec 2, 202517.5617.7817.1817.2017.20-2.82%8,466,520
Dec 1, 202517.2917.7717.2517.7017.703.33%10,671,360
Nov 28, 202517.1817.1816.9317.1317.130.29%4,253,004