Skip to main content
Zhejiang Publishing & Media Co., Ltd. (SHA:601921)
China flag China · Delayed Price · Currency is CNY
7.88
+0.01 (0.13%)
Mar 10, 2026, 11:29 AM CST

SHA:601921 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.817.927.777.907.901.15%8,001,032
Mar 5, 20267.837.887.797.817.810.39%8,759,564
Mar 4, 20267.847.867.727.787.78-1.14%13,282,460
Mar 3, 20267.978.027.867.877.87-1.13%14,245,160
Mar 2, 20268.028.087.957.967.96-1.85%15,342,712
Feb 27, 20268.088.138.088.118.110.12%7,180,983
Feb 26, 20268.178.188.078.108.10-0.74%13,420,980
Feb 25, 20268.118.228.078.168.160.62%12,116,900
Feb 24, 20268.218.228.068.118.11-0.86%16,091,210
Feb 13, 20268.328.388.188.188.18-1.92%18,629,200
Feb 12, 20268.408.418.248.348.34-1.18%26,886,200
Feb 11, 20268.658.658.428.448.44-4.74%47,220,860
Feb 10, 20268.508.998.458.868.864.73%62,153,220
Feb 9, 20268.358.478.338.468.462.30%21,724,250
Feb 6, 20268.368.388.228.278.27-1.43%16,696,460
Feb 5, 20268.388.488.328.398.39-20,046,184
Feb 4, 20268.288.538.258.398.390.96%25,338,110
Feb 3, 20268.188.388.188.318.311.96%16,343,880
Feb 2, 20268.288.358.158.158.15-1.81%18,096,956
Jan 30, 20268.388.388.238.308.30-1.19%18,656,250
Jan 29, 20268.188.448.148.408.402.31%25,178,790
Jan 28, 20268.218.288.198.218.21-0.12%10,006,600
Jan 27, 20268.308.338.128.228.22-1.08%13,291,590
Jan 26, 20268.298.368.148.318.310.36%18,378,100
Jan 23, 20268.248.328.208.288.280.73%12,513,400
Jan 22, 20268.128.238.098.228.221.23%11,253,460
Jan 21, 20268.128.188.088.128.12-0.49%11,181,400
Jan 20, 20268.098.188.078.168.160.87%14,676,090
Jan 19, 20268.068.128.008.098.09-0.12%12,895,260
Jan 16, 20268.298.368.058.108.10-2.76%24,742,960
Jan 15, 20268.318.428.258.338.33-0.36%17,485,360
Jan 14, 20268.228.498.228.368.360.97%35,873,930
Jan 13, 20268.408.428.258.288.28-0.12%29,091,400
Jan 12, 20268.188.398.188.298.291.84%36,881,708
Jan 9, 20267.988.147.978.148.141.88%16,270,739
Jan 8, 20268.018.057.977.997.99-0.25%10,679,990
Jan 7, 20268.048.117.998.018.01-0.74%13,837,664
Jan 6, 20268.228.258.048.078.07-0.37%18,028,290
Jan 5, 20267.788.107.788.108.103.58%25,791,490
Dec 31, 20257.777.867.777.827.820.77%5,302,383
Dec 30, 20257.797.827.757.767.76-0.39%7,297,700
Dec 29, 20257.957.957.797.797.79-2.01%12,572,000
Dec 26, 20257.958.017.907.957.95-7,075,500
Dec 25, 20257.917.977.897.957.950.51%5,311,883
Dec 24, 20257.907.927.897.917.91-4,379,083
Dec 23, 20257.947.977.907.917.91-0.63%4,064,700
Dec 22, 20257.977.987.937.967.96-0.13%7,668,800
Dec 19, 20257.857.987.807.977.971.92%9,741,385
Dec 18, 20257.777.857.757.827.820.51%5,013,065
Dec 17, 20257.787.807.677.787.78-8,862,406
Dec 16, 20257.917.937.747.787.78-1.77%11,933,840
Dec 15, 20257.927.967.907.927.92-0.25%4,413,743
Dec 12, 20257.937.987.907.947.940.13%6,717,300
Dec 11, 20258.038.057.937.937.93-1.37%6,169,850
Dec 10, 20258.038.057.998.048.04-0.12%6,853,160
Dec 9, 20257.958.087.948.058.051.00%13,308,250
Dec 8, 20257.988.027.957.977.97-0.25%7,568,140
Dec 5, 20257.968.027.917.997.99-9,248,654
Dec 4, 20258.008.017.967.997.990.13%7,344,854
Dec 3, 20257.998.027.967.987.98-0.37%5,534,900
Dec 2, 20258.008.037.968.018.01-6,256,077
Dec 1, 20257.948.057.918.018.011.26%11,038,250
Nov 28, 20257.867.927.847.917.910.64%5,358,600
Nov 27, 20257.937.947.867.867.86-0.76%5,562,400
Nov 26, 20257.957.997.897.927.92-0.50%7,628,300
Nov 25, 20257.978.067.937.967.960.13%10,433,200
Nov 24, 20257.837.977.807.957.951.79%11,533,800
Nov 21, 20257.907.967.817.817.81-1.51%12,742,200
Nov 20, 20258.018.017.927.937.93-0.50%7,156,000
Nov 19, 20258.018.037.937.977.97-0.62%10,321,030
Nov 18, 20258.038.068.008.028.02-0.25%8,144,300
Nov 17, 20258.098.098.008.048.04-0.50%9,495,236
Nov 14, 20258.158.188.088.088.08-0.86%12,197,400
Nov 13, 20258.178.188.128.158.15-0.12%8,033,200
Nov 12, 20258.178.208.138.168.16-0.12%8,707,460
Nov 11, 20258.158.228.138.178.170.12%11,108,600
Nov 10, 20258.108.178.088.168.160.74%9,287,300
Nov 7, 20258.118.158.098.108.10-0.12%7,417,724
Nov 6, 20258.148.178.118.118.11-0.37%9,094,527
Nov 5, 20258.078.188.048.148.140.49%13,502,330
Nov 4, 20258.088.128.048.108.100.25%13,207,320
Nov 3, 20258.048.088.008.088.080.87%16,402,370
Oct 31, 20257.968.047.958.018.010.63%12,446,150
Oct 30, 20258.028.027.957.967.96-1.00%13,166,600
Oct 29, 20258.058.067.978.048.04-14,957,300
Oct 28, 20258.208.258.038.048.04-3.60%39,768,360
Oct 27, 20258.348.398.288.348.340.12%13,676,620
Oct 24, 20258.358.378.308.338.33-0.24%11,963,300
Oct 23, 20258.268.368.248.358.350.72%16,144,160
Oct 22, 20258.178.318.158.298.291.34%17,632,100
Oct 21, 20258.098.188.088.188.181.24%11,069,350
Oct 20, 20258.098.148.028.088.08-0.25%12,593,600
Oct 17, 20258.128.218.018.108.10-0.49%15,197,400
Oct 16, 20258.078.178.058.148.140.74%12,141,960
Oct 15, 20258.078.108.028.088.08-8,864,151
Oct 14, 20258.058.118.048.088.080.37%12,711,180
Oct 13, 20258.018.087.978.058.05-1.59%12,507,100
Oct 10, 20258.168.208.138.188.180.12%10,634,100
Oct 9, 20258.238.248.138.178.17-0.97%14,406,800
Sep 30, 20258.238.348.158.258.251.73%18,327,200