Skip to main content
China Publishing & Media Holdings Co., Ltd. (SHA:601949)
China flag China · Delayed Price · Currency is CNY
6.51
+0.02 (0.31%)
Mar 9, 2026, 3:00 PM CST

SHA:601949 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.416.536.376.516.510.31%16,494,470
Mar 6, 20266.386.536.386.496.491.25%13,613,700
Mar 5, 20266.506.536.386.416.410.16%16,104,600
Mar 4, 20266.576.596.406.406.40-3.03%22,089,870
Mar 3, 20266.876.916.596.606.60-3.93%25,275,390
Mar 2, 20267.057.136.826.876.87-4.98%33,321,990
Feb 27, 20267.177.367.147.237.230.14%18,425,600
Feb 26, 20267.377.387.217.227.22-2.04%24,630,700
Feb 25, 20267.047.637.027.377.373.95%38,581,740
Feb 24, 20267.257.267.037.097.09-1.25%23,363,810
Feb 13, 20267.157.517.157.187.180.14%24,517,200
Feb 12, 20267.247.287.117.177.17-1.65%27,843,600
Feb 11, 20267.497.567.207.297.29-4.46%47,545,200
Feb 10, 20267.377.757.377.637.635.10%68,878,400
Feb 9, 20267.137.297.137.267.263.12%25,750,666
Feb 6, 20267.157.166.997.047.04-1.95%15,859,400
Feb 5, 20267.147.257.127.187.18-12,556,055
Feb 4, 20267.207.247.057.187.18-0.97%18,712,080
Feb 3, 20267.167.307.167.257.251.83%17,944,900
Feb 2, 20267.257.357.117.127.12-2.20%20,907,800
Jan 30, 20267.407.407.167.287.28-0.82%24,307,200
Jan 29, 20267.107.497.047.347.342.51%40,101,440
Jan 28, 20267.147.327.127.167.16-0.14%23,495,930
Jan 27, 20267.247.317.087.177.17-0.97%15,129,820
Jan 26, 20267.407.447.137.247.24-1.90%21,362,000
Jan 23, 20267.297.497.187.387.381.51%23,452,410
Jan 22, 20267.167.317.117.277.271.68%20,355,270
Jan 21, 20267.257.347.137.157.15-2.32%22,477,050
Jan 20, 20267.207.447.157.327.321.24%28,117,410
Jan 19, 20267.417.507.177.237.23-3.34%27,319,940
Jan 16, 20267.737.817.367.487.48-4.10%50,761,940
Jan 15, 20267.498.087.407.807.801.96%75,139,520
Jan 14, 20267.267.887.217.657.654.79%69,867,990
Jan 13, 20267.687.707.277.307.30-1.48%69,665,280
Jan 12, 20266.847.416.837.417.419.94%65,263,780
Jan 9, 20266.586.746.566.746.742.43%14,303,773
Jan 8, 20266.516.626.486.586.581.08%7,610,446
Jan 7, 20266.566.606.506.516.51-0.76%7,218,600
Jan 6, 20266.536.576.526.566.560.46%6,357,387
Jan 5, 20266.456.546.436.536.531.24%6,862,799
Dec 31, 20256.416.496.416.456.450.47%4,552,500
Dec 30, 20256.486.516.416.426.42-0.77%4,641,000
Dec 29, 20256.486.516.466.476.47-0.61%3,991,500
Dec 26, 20256.486.556.466.516.510.46%4,937,960
Dec 25, 20256.506.516.466.486.48-0.31%3,905,300
Dec 24, 20256.456.506.446.506.500.15%3,360,900
Dec 23, 20256.536.536.456.496.49-0.31%4,298,000
Dec 22, 20256.556.556.496.516.51-3,871,100
Dec 19, 20256.456.546.436.516.510.93%5,610,383
Dec 18, 20256.436.476.416.456.45-4,369,097
Dec 17, 20256.436.486.366.456.450.78%7,962,808
Dec 16, 20256.436.466.376.406.40-0.47%4,729,000
Dec 15, 20256.436.486.396.436.43-0.31%4,785,900
Dec 12, 20256.456.486.426.456.45-7,091,601
Dec 11, 20256.516.596.456.456.45-1.53%7,563,800
Dec 10, 20256.566.646.506.556.55-1.06%12,535,000
Dec 9, 20256.436.856.406.626.622.80%23,077,120
Dec 8, 20256.506.526.446.446.44-0.77%6,918,700
Dec 5, 20256.446.496.406.496.490.46%5,053,400
Dec 4, 20256.476.516.446.466.46-0.62%5,569,900
Dec 3, 20256.596.606.496.506.50-1.22%7,102,529
Dec 2, 20256.606.626.556.586.58-0.60%4,767,312
Dec 1, 20256.626.686.566.626.620.61%9,355,765
Nov 28, 20256.526.706.466.586.581.08%10,969,690
Nov 27, 20256.686.726.516.516.51-2.84%12,952,800
Nov 26, 20256.726.826.676.706.70-0.74%7,522,842
Nov 25, 20256.706.836.636.756.751.05%12,030,855
Nov 24, 20256.616.736.576.686.681.06%9,744,971
Nov 21, 20256.666.736.566.616.61-0.90%11,198,500
Nov 20, 20256.686.706.636.676.67-0.15%8,251,064
Nov 19, 20256.826.826.646.686.68-1.91%10,904,400
Nov 18, 20256.796.826.756.816.810.29%7,531,100
Nov 17, 20256.856.856.756.796.79-0.88%9,001,200
Nov 14, 20256.856.956.846.856.85-0.44%10,340,650
Nov 13, 20256.886.906.846.886.88-7,489,958
Nov 12, 20256.956.956.866.886.88-1.01%6,742,922
Nov 11, 20256.956.966.906.956.950.14%6,492,500
Nov 10, 20256.946.996.896.946.940.29%5,828,246
Nov 7, 20256.987.026.926.926.92-0.72%8,254,855
Nov 6, 20257.057.086.966.976.97-1.55%11,333,800
Nov 5, 20256.947.126.927.087.081.43%17,073,520
Nov 4, 20256.947.006.926.986.980.14%10,764,200
Nov 3, 20256.877.006.866.976.971.60%12,880,380
Oct 31, 20256.756.916.756.866.861.18%11,703,290
Oct 30, 20256.756.886.736.786.78-7,698,800
Oct 29, 20256.766.796.696.786.780.30%7,518,015
Oct 28, 20256.756.806.736.766.76-0.29%5,316,400
Oct 27, 20256.886.886.756.786.78-1.02%9,339,600
Oct 24, 20256.966.976.836.856.85-1.58%9,443,400
Oct 23, 20256.867.006.836.966.961.61%15,344,300
Oct 22, 20256.706.876.656.856.852.54%13,362,900
Oct 21, 20256.626.726.606.686.680.91%7,377,204
Oct 20, 20256.666.666.566.626.62-6,312,100
Oct 17, 20256.666.696.616.626.62-0.75%6,278,800
Oct 16, 20256.686.756.626.676.67-0.15%7,056,792
Oct 15, 20256.676.726.656.686.68-0.15%6,418,925
Oct 14, 20256.706.766.666.696.690.15%7,629,504
Oct 13, 20256.716.736.606.686.68-2.05%9,980,286
Oct 10, 20256.736.866.736.826.820.89%8,497,586
Oct 9, 20256.766.786.676.766.760.30%8,753,784