Central China Land Media CO.,LTD (SHE:000719)
China
· Delayed Price · Currency is CNY 12.91
+0.02 (0.16%)
Mar 10, 2026, 11:15 AM CST
SHE:000719 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 12.61 | 13.04 | 12.61 | 12.90 | - | 0.08% | 2,452,827 |
| Mar 9, 2026 | 12.82 | 13.03 | 12.77 | 12.89 | 12.89 | -0.46% | 8,219,060 |
| Mar 6, 2026 | 12.61 | 12.98 | 12.61 | 12.95 | 12.95 | 2.13% | 7,054,500 |
| Mar 5, 2026 | 12.58 | 12.77 | 12.49 | 12.68 | 12.68 | 2.42% | 8,152,400 |
| Mar 4, 2026 | 12.80 | 12.89 | 12.35 | 12.38 | 12.38 | -4.03% | 12,393,250 |
| Mar 3, 2026 | 13.30 | 13.33 | 12.86 | 12.90 | 12.90 | -2.93% | 12,347,950 |
| Mar 2, 2026 | 13.29 | 13.48 | 13.19 | 13.29 | 13.29 | -1.48% | 12,222,940 |
| Feb 27, 2026 | 13.42 | 13.64 | 13.39 | 13.49 | 13.49 | 0.22% | 7,314,227 |
| Feb 26, 2026 | 13.34 | 13.47 | 13.24 | 13.46 | 13.46 | 0.82% | 8,443,304 |
| Feb 25, 2026 | 13.24 | 13.48 | 13.12 | 13.35 | 13.35 | 0.91% | 8,967,234 |
| Feb 24, 2026 | 13.26 | 13.29 | 13.01 | 13.23 | 13.23 | 0.23% | 9,477,363 |
| Feb 13, 2026 | 13.30 | 13.37 | 13.18 | 13.20 | 13.20 | -0.60% | 8,313,642 |
| Feb 12, 2026 | 13.45 | 13.49 | 13.12 | 13.28 | 13.28 | -1.56% | 10,886,460 |
| Feb 11, 2026 | 13.45 | 13.70 | 13.36 | 13.49 | 13.49 | -1.03% | 17,270,750 |
| Feb 10, 2026 | 13.30 | 13.72 | 13.24 | 13.63 | 13.63 | 2.71% | 24,722,910 |
| Feb 9, 2026 | 13.23 | 13.46 | 13.06 | 13.27 | 13.27 | 1.30% | 16,542,120 |
| Feb 6, 2026 | 13.16 | 13.35 | 12.92 | 13.10 | 13.10 | -1.28% | 18,106,480 |
| Feb 5, 2026 | 13.22 | 13.49 | 13.06 | 13.27 | 13.27 | -1.26% | 33,893,890 |
| Feb 4, 2026 | 13.84 | 14.06 | 13.18 | 13.44 | 13.44 | 5.16% | 46,131,462 |
| Feb 3, 2026 | 12.63 | 12.79 | 12.60 | 12.78 | 12.78 | 1.83% | 6,968,758 |
| Feb 2, 2026 | 12.80 | 12.86 | 12.53 | 12.55 | 12.55 | -1.80% | 10,417,780 |
| Jan 30, 2026 | 12.80 | 12.95 | 12.70 | 12.78 | 12.78 | -0.23% | 9,582,857 |
| Jan 29, 2026 | 12.56 | 12.98 | 12.55 | 12.81 | 12.81 | 1.75% | 13,001,090 |
| Jan 28, 2026 | 12.47 | 12.74 | 12.41 | 12.59 | 12.59 | 0.56% | 8,032,209 |
| Jan 27, 2026 | 12.52 | 12.61 | 12.32 | 12.52 | 12.52 | -0.08% | 7,280,501 |
| Jan 26, 2026 | 12.57 | 12.61 | 12.33 | 12.53 | 12.53 | -0.16% | 7,785,146 |
| Jan 23, 2026 | 12.55 | 12.64 | 12.50 | 12.55 | 12.55 | 0.24% | 5,909,000 |
| Jan 22, 2026 | 12.35 | 12.57 | 12.32 | 12.52 | 12.52 | 1.29% | 5,199,946 |
| Jan 21, 2026 | 12.37 | 12.48 | 12.33 | 12.36 | 12.36 | -0.72% | 6,634,631 |
| Jan 20, 2026 | 12.30 | 12.49 | 12.28 | 12.45 | 12.45 | 1.72% | 7,964,276 |
| Jan 19, 2026 | 12.28 | 12.32 | 12.16 | 12.24 | 12.24 | -0.24% | 7,388,390 |
| Jan 16, 2026 | 12.73 | 12.76 | 12.24 | 12.27 | 12.27 | -3.76% | 10,399,997 |
| Jan 15, 2026 | 12.75 | 12.93 | 12.65 | 12.75 | 12.75 | -0.39% | 8,843,660 |
| Jan 14, 2026 | 12.79 | 13.03 | 12.65 | 12.80 | 12.80 | 0.23% | 17,063,220 |
| Jan 13, 2026 | 13.12 | 13.16 | 12.71 | 12.77 | 12.77 | -1.69% | 16,206,630 |
| Jan 12, 2026 | 12.33 | 13.02 | 12.33 | 12.99 | 12.99 | 5.70% | 22,683,712 |
| Jan 9, 2026 | 12.14 | 12.30 | 12.10 | 12.29 | 12.29 | 1.40% | 6,638,858 |
| Jan 8, 2026 | 12.08 | 12.22 | 12.06 | 12.12 | 12.12 | 0.08% | 4,765,540 |
| Jan 7, 2026 | 12.07 | 12.20 | 12.05 | 12.11 | 12.11 | -0.57% | 7,380,600 |
| Jan 6, 2026 | 11.91 | 12.25 | 11.87 | 12.18 | 12.18 | 2.10% | 11,745,390 |
| Jan 5, 2026 | 11.79 | 11.95 | 11.69 | 11.93 | 11.93 | 1.45% | 9,384,029 |
| Dec 31, 2025 | 11.66 | 11.90 | 11.65 | 11.76 | 11.76 | 0.94% | 8,150,439 |
| Dec 30, 2025 | 11.69 | 11.76 | 11.63 | 11.65 | 11.65 | -0.34% | 5,546,092 |
| Dec 29, 2025 | 11.88 | 11.90 | 11.66 | 11.69 | 11.69 | -1.68% | 7,293,450 |
| Dec 26, 2025 | 11.95 | 11.97 | 11.86 | 11.89 | 11.89 | -0.50% | 3,632,840 |
| Dec 25, 2025 | 11.92 | 11.99 | 11.90 | 11.95 | 11.95 | 0.17% | 3,583,059 |
| Dec 24, 2025 | 11.81 | 11.95 | 11.78 | 11.93 | 11.93 | 1.10% | 3,679,020 |
| Dec 23, 2025 | 11.84 | 11.94 | 11.79 | 11.80 | 11.80 | -0.08% | 6,048,900 |
| Dec 22, 2025 | 12.06 | 12.09 | 11.81 | 11.81 | 11.81 | -2.07% | 7,284,400 |
| Dec 19, 2025 | 12.04 | 12.13 | 12.02 | 12.06 | 12.06 | -0.08% | 3,590,338 |
| Dec 18, 2025 | 11.72 | 12.12 | 11.71 | 12.07 | 12.07 | 2.81% | 8,216,892 |
| Dec 17, 2025 | 11.78 | 11.86 | 11.69 | 11.74 | 11.74 | - | 8,150,681 |
| Dec 16, 2025 | 11.80 | 11.85 | 11.70 | 11.74 | 11.74 | -0.34% | 4,255,088 |
| Dec 15, 2025 | 11.97 | 11.97 | 11.77 | 11.78 | 11.78 | -1.75% | 7,428,820 |
| Dec 12, 2025 | 11.91 | 12.03 | 11.86 | 11.99 | 11.99 | 0.76% | 5,863,160 |
| Dec 11, 2025 | 12.03 | 12.05 | 11.89 | 11.90 | 11.90 | -0.83% | 5,097,700 |
| Dec 10, 2025 | 11.98 | 12.20 | 11.93 | 12.00 | 12.00 | 0.25% | 7,325,000 |
| Dec 9, 2025 | 11.94 | 12.01 | 11.93 | 11.97 | 11.97 | 0.17% | 3,036,200 |
| Dec 8, 2025 | 12.10 | 12.10 | 11.95 | 11.95 | 11.95 | -0.99% | 5,519,441 |
| Dec 5, 2025 | 12.18 | 12.22 | 11.97 | 12.07 | 12.07 | -0.90% | 6,066,300 |
| Dec 4, 2025 | 12.30 | 12.33 | 12.16 | 12.18 | 12.18 | -0.90% | 3,799,100 |
| Dec 3, 2025 | 12.39 | 12.39 | 12.27 | 12.29 | 12.29 | -0.65% | 4,022,350 |
| Dec 2, 2025 | 12.35 | 12.43 | 12.30 | 12.37 | 12.37 | 0.16% | 4,512,605 |
| Dec 1, 2025 | 12.22 | 12.44 | 12.15 | 12.35 | 12.35 | 1.06% | 7,694,352 |
| Nov 28, 2025 | 12.01 | 12.31 | 11.95 | 12.22 | 12.22 | 1.58% | 6,359,423 |
| Nov 27, 2025 | 12.13 | 12.13 | 12.01 | 12.03 | 12.03 | -0.41% | 3,461,457 |
| Nov 26, 2025 | 12.27 | 12.34 | 12.03 | 12.08 | 12.08 | -1.55% | 6,474,139 |
| Nov 25, 2025 | 11.95 | 12.33 | 11.93 | 12.27 | 12.27 | 2.51% | 9,413,339 |
| Nov 24, 2025 | 11.79 | 12.05 | 11.69 | 11.97 | 11.97 | 1.79% | 8,150,788 |
| Nov 21, 2025 | 11.83 | 11.93 | 11.71 | 11.76 | 11.76 | -0.76% | 5,607,920 |
| Nov 20, 2025 | 11.89 | 11.98 | 11.83 | 11.85 | 11.85 | -0.59% | 4,138,000 |
| Nov 19, 2025 | 12.00 | 12.05 | 11.86 | 11.92 | 11.92 | -0.83% | 4,921,860 |
| Nov 18, 2025 | 12.14 | 12.15 | 11.97 | 12.02 | 12.02 | -0.91% | 7,175,000 |
| Nov 17, 2025 | 12.30 | 12.32 | 12.04 | 12.13 | 12.13 | -1.54% | 5,789,433 |
| Nov 14, 2025 | 12.28 | 12.43 | 12.28 | 12.32 | 12.32 | - | 6,086,347 |
| Nov 13, 2025 | 12.47 | 12.47 | 12.23 | 12.32 | 12.32 | -0.96% | 8,903,120 |
| Nov 12, 2025 | 12.39 | 12.48 | 12.36 | 12.44 | 12.44 | 0.65% | 4,445,190 |
| Nov 11, 2025 | 12.42 | 12.45 | 12.26 | 12.36 | 12.36 | -0.56% | 5,828,900 |
| Nov 10, 2025 | 12.42 | 12.45 | 12.31 | 12.43 | 12.43 | 0.57% | 4,653,719 |
| Nov 7, 2025 | 12.25 | 12.48 | 12.24 | 12.36 | 12.36 | 0.82% | 5,737,871 |
| Nov 6, 2025 | 12.31 | 12.35 | 12.20 | 12.26 | 12.26 | -0.49% | 5,766,964 |
| Nov 5, 2025 | 12.24 | 12.37 | 12.19 | 12.32 | 12.32 | 0.08% | 5,536,359 |
| Nov 4, 2025 | 12.20 | 12.40 | 12.12 | 12.31 | 12.31 | 0.90% | 9,223,697 |
| Nov 3, 2025 | 12.15 | 12.22 | 12.05 | 12.20 | 12.20 | 0.91% | 9,684,445 |
| Oct 31, 2025 | 12.08 | 12.15 | 11.95 | 12.09 | 12.09 | 0.83% | 7,897,320 |
| Oct 30, 2025 | 12.67 | 12.77 | 11.90 | 11.99 | 11.99 | -5.22% | 20,451,470 |
| Oct 29, 2025 | 12.53 | 12.66 | 12.42 | 12.65 | 12.65 | 0.96% | 6,324,200 |
| Oct 28, 2025 | 12.45 | 12.64 | 12.41 | 12.53 | 12.53 | 0.16% | 7,216,390 |
| Oct 27, 2025 | 12.55 | 12.64 | 12.38 | 12.51 | 12.51 | -0.32% | 8,520,641 |
| Oct 24, 2025 | 12.50 | 12.59 | 12.40 | 12.55 | 12.55 | 0.24% | 6,187,178 |
| Oct 23, 2025 | 12.36 | 12.58 | 12.34 | 12.52 | 12.52 | 1.13% | 7,111,662 |
| Oct 22, 2025 | 12.22 | 12.43 | 12.20 | 12.38 | 12.38 | 1.31% | 9,767,561 |
| Oct 21, 2025 | 12.38 | 12.44 | 12.17 | 12.22 | 12.22 | -0.81% | 10,065,170 |
| Oct 20, 2025 | 12.39 | 12.43 | 12.21 | 12.32 | 12.32 | -0.56% | 8,518,640 |
| Oct 17, 2025 | 12.18 | 12.49 | 12.18 | 12.39 | 12.39 | 1.56% | 9,635,688 |
| Oct 16, 2025 | 12.28 | 12.39 | 12.18 | 12.20 | 12.20 | -0.57% | 6,328,945 |
| Oct 15, 2025 | 12.48 | 12.50 | 12.19 | 12.27 | 12.27 | -2.46% | 11,028,280 |
| Oct 14, 2025 | 12.18 | 12.58 | 12.02 | 12.58 | 12.58 | 3.20% | 15,713,850 |
| Oct 13, 2025 | 11.88 | 12.36 | 11.73 | 12.19 | 12.19 | 1.41% | 14,165,480 |
| Oct 10, 2025 | 11.69 | 12.02 | 11.63 | 12.02 | 12.02 | 2.91% | 10,157,670 |