Skip to main content
Time Publishing and Media Co., Ltd. (SHA:600551)
China flag China · Delayed Price · Currency is CNY
8.33
+0.09 (1.09%)
Mar 10, 2026, 10:14 AM CST

Time Publishing and Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.218.298.158.248.24-0.84%3,566,640
Mar 6, 20268.178.318.168.318.311.47%3,970,901
Mar 5, 20268.178.248.138.198.190.86%3,878,020
Mar 4, 20268.208.218.088.128.12-1.10%6,215,713
Mar 3, 20268.418.478.208.218.21-2.38%9,296,920
Mar 2, 20268.528.558.348.418.41-2.44%7,795,120
Feb 27, 20268.618.658.578.628.620.23%3,918,538
Feb 26, 20268.698.698.558.608.60-0.46%5,104,500
Feb 25, 20268.518.788.518.648.641.41%9,758,240
Feb 24, 20268.528.548.408.528.520.47%5,326,981
Feb 13, 20268.608.658.478.488.48-1.51%8,405,941
Feb 12, 20268.768.798.568.618.61-2.27%12,620,780
Feb 11, 20268.878.978.738.818.81-1.45%15,428,490
Feb 10, 20268.699.008.678.948.942.88%22,766,890
Feb 9, 20268.638.718.608.698.691.76%8,735,139
Feb 6, 20268.608.668.508.548.54-1.16%7,160,240
Feb 5, 20268.628.718.608.648.64-6,196,908
Feb 4, 20268.588.658.558.648.640.23%6,435,513
Feb 3, 20268.648.748.598.628.62-0.12%5,727,200
Feb 2, 20268.708.838.638.638.63-1.03%7,519,537
Jan 30, 20268.758.808.668.728.72-0.57%6,622,224
Jan 29, 20268.698.848.618.778.771.50%11,313,560
Jan 28, 20268.648.718.628.648.64-0.23%4,908,700
Jan 27, 20268.718.748.578.668.66-0.46%7,952,591
Jan 26, 20268.748.758.648.708.70-0.46%7,342,740
Jan 23, 20268.738.798.718.748.74-7,636,820
Jan 22, 20268.588.788.568.748.741.98%11,922,660
Jan 21, 20268.608.638.538.578.57-0.81%5,845,240
Jan 20, 20268.568.718.568.648.640.82%7,660,863
Jan 19, 20268.528.598.438.578.570.59%6,326,060
Jan 16, 20268.728.748.498.528.52-2.18%11,015,003
Jan 15, 20268.868.938.668.718.71-0.91%11,163,623
Jan 14, 20268.628.978.628.798.791.62%20,561,750
Jan 13, 20268.918.948.658.658.65-1.82%16,348,560
Jan 12, 20268.558.838.518.818.813.89%20,391,220
Jan 9, 20268.408.508.388.488.481.07%8,783,135
Jan 8, 20268.328.398.298.398.390.84%6,403,434
Jan 7, 20268.388.398.298.328.32-0.36%5,401,180
Jan 6, 20268.288.378.278.358.350.60%6,669,360
Jan 5, 20268.108.318.098.308.302.22%10,845,820
Dec 31, 20258.238.288.108.128.12-1.46%12,477,530
Dec 30, 20258.228.268.198.248.240.12%4,234,083
Dec 29, 20258.268.308.208.238.23-0.60%4,798,632
Dec 26, 20258.298.378.248.288.28-0.36%4,307,392
Dec 25, 20258.298.338.268.318.310.36%4,530,301
Dec 24, 20258.268.308.218.288.280.24%3,653,646
Dec 23, 20258.258.308.208.268.26-0.84%4,863,413
Dec 22, 20258.268.528.228.338.330.73%8,075,189
Dec 19, 20258.248.288.208.278.270.73%3,335,083
Dec 18, 20258.158.258.138.218.210.49%3,649,934
Dec 17, 20258.128.188.048.178.170.49%4,149,826
Dec 16, 20258.218.248.138.138.13-0.85%4,275,962
Dec 15, 20258.178.268.168.208.20-0.24%3,023,220
Dec 12, 20258.248.288.168.228.22-0.36%3,999,973
Dec 11, 20258.378.388.228.258.25-1.55%6,625,380
Dec 10, 20258.358.428.348.388.380.12%4,246,756
Dec 9, 20258.438.458.368.378.37-0.48%4,857,077
Dec 8, 20258.428.468.368.418.41-6,826,531
Dec 5, 20258.528.558.338.418.41-1.29%15,422,090
Dec 4, 20258.618.698.518.528.52-1.05%5,256,100
Dec 3, 20258.668.708.568.618.61-0.58%4,883,595
Dec 2, 20258.658.688.568.668.660.12%4,569,464
Dec 1, 20258.628.708.598.658.650.35%5,294,640
Nov 28, 20258.558.638.508.628.621.06%4,912,140
Nov 27, 20258.558.618.448.538.53-0.81%4,559,728
Nov 26, 20258.688.758.588.608.60-1.15%6,085,047
Nov 25, 20258.648.808.628.708.700.46%5,788,293
Nov 24, 20258.548.698.508.668.662.00%7,073,980
Nov 21, 20258.628.738.438.498.49-2.19%10,042,210
Nov 20, 20258.728.778.628.688.68-0.23%7,023,321
Nov 19, 20258.978.978.668.708.70-2.90%11,129,200
Nov 18, 20258.998.998.888.968.96-0.44%8,183,809
Nov 17, 20259.039.068.909.009.00-0.88%10,383,650
Nov 14, 20259.119.189.079.089.08-0.77%10,828,500
Nov 13, 20259.189.219.109.159.15-0.11%13,449,430
Nov 12, 20259.109.189.059.169.160.22%10,686,700
Nov 11, 20259.159.239.109.149.14-0.11%14,037,470
Nov 10, 20259.039.158.939.159.151.67%15,399,790
Nov 7, 20259.119.138.979.009.00-1.10%12,823,670
Nov 6, 20259.179.199.029.109.10-2.36%14,933,880
Nov 5, 20259.259.389.119.329.22-20,269,360
Nov 4, 20259.239.429.109.329.220.43%18,882,990
Nov 3, 20259.119.459.089.289.181.09%27,183,380
Oct 31, 20258.949.768.949.189.082.11%34,838,420
Oct 30, 20259.069.158.928.998.89-1.64%18,666,710
Oct 29, 20259.239.239.019.149.04-2.04%20,642,910
Oct 28, 20259.219.339.149.339.23-29,125,060
Oct 27, 20259.379.449.139.339.23-4.70%47,060,230
Oct 24, 20258.889.798.809.799.6810.00%43,289,850
Oct 23, 20258.768.928.728.908.801.48%8,022,201
Oct 22, 20258.728.848.718.778.680.34%6,281,980
Oct 21, 20258.658.778.618.748.651.51%5,803,180
Oct 20, 20258.688.758.568.618.52-0.92%6,142,600
Oct 17, 20258.708.828.668.698.60-0.23%6,410,020
Oct 16, 20258.748.748.668.718.62-5,014,131
Oct 15, 20258.718.758.658.718.620.11%5,287,937
Oct 14, 20258.608.718.568.708.611.16%6,969,641
Oct 13, 20258.428.608.368.608.51-0.12%5,370,012
Oct 10, 20258.508.648.468.618.521.06%5,434,600
Oct 9, 20258.518.538.418.528.430.12%4,792,396