Central China Land Media Co., Ltd. Class A 000719
SZSE · China · Consumer Services
CNY 11.95+0.07 (+0.59%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11.95 | +0.59% | CNY 11.88 | CNY 12.05 | CNY 11.76 | 3.96M |
| 2026-09-29 | CNY 11.88 | +0.17% | CNY 11.85 | CNY 12.06 | CNY 11.81 | 4.98M |
| 2026-09-28 | CNY 11.86 | -1.90% | CNY 12.11 | CNY 12.17 | CNY 11.78 | 5.67M |
| 2026-09-24 | CNY 12.09 | -0.98% | CNY 12.15 | CNY 12.35 | CNY 12.07 | 3.37M |
| 2026-09-23 | CNY 12.21 | -1.13% | CNY 12.25 | CNY 12.32 | CNY 12.02 | 4.81M |
| 2026-09-22 | CNY 12.35 | +2.83% | CNY 12.02 | CNY 12.38 | CNY 12.02 | 7.54M |
| 2026-09-21 | CNY 12.01 | -1.88% | CNY 12.25 | CNY 12.33 | CNY 11.95 | 6.88M |
| 2026-09-18 | CNY 12.24 | +1.66% | CNY 12.04 | CNY 12.29 | CNY 11.92 | 4.88M |
| 2026-09-17 | CNY 12.04 | -0.91% | CNY 12.10 | CNY 12.18 | CNY 11.92 | 4.08M |
| 2026-09-16 | CNY 12.15 | -0.74% | CNY 12.22 | CNY 12.31 | CNY 12.08 | 5.54M |
| 2026-09-15 | CNY 12.24 | +0.08% | CNY 12.16 | CNY 12.32 | CNY 12.07 | 4.56M |
| 2026-09-14 | CNY 12.23 | +1.49% | CNY 12.05 | CNY 12.29 | CNY 12.00 | 3.81M |
| 2026-09-11 | CNY 12.05 | -0.66% | CNY 12.10 | CNY 12.13 | CNY 11.85 | 4.18M |
| 2026-09-10 | CNY 12.13 | -0.57% | CNY 12.20 | CNY 12.31 | CNY 12.08 | 3.10M |
| 2026-09-09 | CNY 12.20 | -2.17% | CNY 12.38 | CNY 12.42 | CNY 12.15 | 4.15M |
| 2026-09-08 | CNY 12.47 | +1.22% | CNY 12.32 | CNY 12.60 | CNY 12.27 | 5.05M |
| 2026-09-07 | CNY 12.32 | -1.20% | CNY 12.47 | CNY 12.48 | CNY 12.25 | 6.54M |
| 2026-09-04 | CNY 12.47 | +3.57% | CNY 12.06 | CNY 12.48 | CNY 12.06 | 5.63M |
| 2026-09-03 | CNY 12.04 | +1.43% | CNY 11.89 | CNY 12.26 | CNY 11.86 | 4.73M |
| 2026-09-02 | CNY 11.87 | -2.06% | CNY 12.11 | CNY 12.16 | CNY 11.85 | 4.52M |
| 2026-09-01 | CNY 12.12 | +0.92% | CNY 12.02 | CNY 12.33 | CNY 11.97 | 6.78M |
| 2026-08-31 | CNY 12.01 | +3.53% | CNY 11.63 | CNY 12.12 | CNY 11.60 | 8.36M |
| 2026-08-28 | CNY 11.60 | -0.09% | CNY 11.60 | CNY 11.67 | CNY 11.55 | 3.10M |
| 2026-08-27 | CNY 11.61 | -2.68% | CNY 11.90 | CNY 11.92 | CNY 11.46 | 5.35M |
| 2026-08-26 | CNY 11.93 | -1.49% | CNY 12.02 | CNY 12.09 | CNY 11.84 | 4.01M |
| 2026-08-25 | CNY 12.11 | +3.50% | CNY 11.70 | CNY 12.13 | CNY 11.70 | 6.01M |
| 2026-08-24 | CNY 11.70 | -2.90% | CNY 11.99 | CNY 11.99 | CNY 11.53 | 10.29M |
| 2026-08-21 | CNY 12.05 | -2.03% | CNY 12.32 | CNY 12.37 | CNY 11.94 | 4.28M |
| 2026-08-20 | CNY 12.30 | -1.60% | CNY 12.50 | CNY 12.58 | CNY 12.27 | 4.55M |
| 2026-08-19 | CNY 12.50 | +1.87% | CNY 12.29 | CNY 12.52 | CNY 12.20 | 4.98M |
| 2026-08-18 | CNY 12.27 | +0.82% | CNY 12.14 | CNY 12.32 | CNY 12.04 | 3.75M |
| 2026-08-17 | CNY 12.17 | +0.75% | CNY 12.10 | CNY 12.24 | CNY 11.91 | 3.98M |
| 2026-08-14 | CNY 12.08 | -0.58% | CNY 12.15 | CNY 12.18 | CNY 12.04 | 2.61M |
| 2026-08-13 | CNY 12.15 | +0.33% | CNY 12.08 | CNY 12.29 | CNY 12.05 | 2.75M |
| 2026-08-12 | CNY 12.11 | -0.66% | CNY 12.17 | CNY 12.24 | CNY 12.04 | 2.92M |
| 2026-08-11 | CNY 12.19 | -1.38% | CNY 12.33 | CNY 12.50 | CNY 12.14 | 3.50M |
| 2026-08-10 | CNY 12.36 | +1.90% | CNY 12.13 | CNY 12.49 | CNY 12.08 | 4.32M |
| 2026-08-07 | CNY 12.13 | -2.02% | CNY 12.35 | CNY 12.40 | CNY 12.12 | 4.55M |
| 2026-08-06 | CNY 12.38 | -0.80% | CNY 12.51 | CNY 12.56 | CNY 12.26 | 5.29M |
| 2026-08-05 | CNY 12.48 | -1.89% | CNY 12.64 | CNY 12.77 | CNY 12.42 | 6.43M |
| 2026-08-04 | CNY 12.72 | -1.62% | CNY 12.90 | CNY 13.09 | CNY 12.65 | 5.10M |
| 2026-08-03 | CNY 12.93 | +1.02% | CNY 12.72 | CNY 13.09 | CNY 12.63 | 6.16M |
| 2026-07-31 | CNY 12.80 | -0.31% | CNY 12.80 | CNY 12.93 | CNY 12.60 | 5.85M |
| 2026-07-30 | CNY 12.84 | +0.31% | CNY 12.70 | CNY 12.97 | CNY 12.62 | 5.51M |
| 2026-07-29 | CNY 12.80 | +2.07% | CNY 12.54 | CNY 12.89 | CNY 12.48 | 6.67M |
| 2026-07-28 | CNY 12.54 | +2.62% | CNY 12.16 | CNY 12.54 | CNY 12.01 | 4.90M |
| 2026-07-27 | CNY 12.22 | -0.41% | CNY 12.26 | CNY 12.45 | CNY 12.17 | 4.04M |
| 2026-07-24 | CNY 12.27 | -0.24% | CNY 12.29 | CNY 12.50 | CNY 12.20 | 5.69M |
| 2026-07-23 | CNY 12.30 | +2.59% | CNY 11.99 | CNY 12.37 | CNY 11.89 | 5.74M |
| 2026-07-22 | CNY 11.99 | -1.56% | CNY 12.12 | CNY 12.17 | CNY 11.70 | 5.77M |
| 2026-07-21 | CNY 12.18 | +0.74% | CNY 12.05 | CNY 12.50 | CNY 12.02 | 8.20M |
| 2026-07-20 | CNY 12.09 | +0.75% | CNY 11.95 | CNY 12.20 | CNY 11.88 | 7.27M |
| 2026-07-17 | CNY 12.00 | -0.17% | CNY 12.02 | CNY 12.34 | CNY 11.95 | 5.17M |
| 2026-07-16 | CNY 12.02 | +0.42% | CNY 11.96 | CNY 12.12 | CNY 11.85 | 3.82M |
| 2026-07-15 | CNY 11.97 | +4.27% | CNY 11.50 | CNY 12.01 | CNY 11.46 | 5.00M |
| 2026-07-14 | CNY 11.48 | +0.61% | CNY 11.40 | CNY 11.64 | CNY 11.36 | 4.14M |
| 2026-07-13 | CNY 11.41 | +0.53% | CNY 11.33 | CNY 11.64 | CNY 11.29 | 5.28M |
| 2026-07-10 | CNY 11.35 | -0.87% | CNY 11.42 | CNY 11.49 | CNY 11.15 | 4.76M |
| 2026-07-09 | CNY 11.45 | -3.94% | CNY 11.93 | CNY 12.00 | CNY 11.43 | 4.68M |
| 2026-07-08 | CNY 11.92 | -1.24% | CNY 12.08 | CNY 12.15 | CNY 11.79 | 4.01M |
| 2026-07-07 | CNY 12.07 | +1.17% | CNY 11.92 | CNY 12.13 | CNY 11.77 | 5.86M |
| 2026-07-06 | CNY 11.93 | +5.02% | CNY 11.37 | CNY 11.96 | CNY 11.27 | 7.18M |
| 2026-07-03 | CNY 11.36 | +0.53% | CNY 11.20 | CNY 11.59 | CNY 11.18 | 6.03M |
| 2026-07-02 | CNY 11.30 | +4.15% | CNY 10.85 | CNY 11.41 | CNY 10.83 | 6.46M |
| 2026-07-01 | CNY 10.85 | -5.07% | CNY 10.77 | CNY 10.86 | CNY 10.47 | 5.33M |
| 2026-06-30 | CNY 11.43 | +0.35% | CNY 11.48 | CNY 11.49 | CNY 11.31 | 5.53M |
| 2026-06-29 | CNY 11.39 | +1.06% | CNY 11.31 | CNY 11.53 | CNY 11.02 | 5.42M |
| 2026-06-26 | CNY 11.27 | -2.00% | CNY 11.55 | CNY 11.55 | CNY 11.27 | 3.63M |
| 2026-06-25 | CNY 11.50 | -0.43% | CNY 11.50 | CNY 11.63 | CNY 11.37 | 3.59M |
| 2026-06-24 | CNY 11.55 | 0.00% | CNY 11.67 | CNY 11.73 | CNY 11.48 | 3.95M |
| 2026-06-23 | CNY 11.55 | -0.69% | CNY 11.60 | CNY 11.82 | CNY 11.50 | 5.15M |
| 2026-06-22 | CNY 11.63 | -2.60% | CNY 11.86 | CNY 11.91 | CNY 11.34 | 6.34M |
| 2026-06-18 | CNY 11.94 | -0.08% | CNY 11.94 | CNY 12.09 | CNY 11.85 | 3.50M |
| 2026-06-17 | CNY 11.95 | -2.61% | CNY 12.22 | CNY 12.25 | CNY 11.88 | 5.20M |
| 2026-06-16 | CNY 12.27 | 0.00% | CNY 12.22 | CNY 12.39 | CNY 12.05 | 7.78M |
| 2026-06-15 | CNY 12.27 | -0.57% | CNY 12.34 | CNY 12.40 | CNY 12.15 | 7.81M |
| 2026-06-12 | CNY 12.34 | +0.16% | CNY 12.37 | CNY 12.37 | CNY 12.01 | 12.12M |
| 2026-06-11 | CNY 12.32 | -1.99% | CNY 12.62 | CNY 12.62 | CNY 12.06 | 9.08M |
| 2026-06-10 | CNY 12.57 | -1.80% | CNY 12.75 | CNY 12.80 | CNY 12.56 | 4.66M |
| 2026-06-09 | CNY 12.80 | -0.78% | CNY 12.88 | CNY 13.05 | CNY 12.75 | 3.47M |
| 2026-06-08 | CNY 12.90 | -2.71% | CNY 13.09 | CNY 13.25 | CNY 12.75 | 4.48M |
| 2026-06-05 | CNY 13.26 | +1.14% | CNY 13.12 | CNY 13.31 | CNY 13.11 | 3.39M |
| 2026-06-04 | CNY 13.11 | -3.10% | CNY 13.40 | CNY 13.49 | CNY 12.96 | 4.70M |
| 2026-06-03 | CNY 13.53 | +2.81% | CNY 13.15 | CNY 13.58 | CNY 12.90 | 6.13M |
| 2026-06-02 | CNY 13.16 | -1.28% | CNY 13.33 | CNY 13.59 | CNY 13.14 | 5.34M |
| 2026-06-01 | CNY 13.33 | +1.29% | CNY 13.15 | CNY 13.47 | CNY 12.92 | 6.71M |
| 2026-05-29 | CNY 13.16 | +1.94% | CNY 12.90 | CNY 13.40 | CNY 12.84 | 5.76M |
| 2026-05-28 | CNY 12.91 | -0.69% | CNY 12.97 | CNY 13.00 | CNY 12.62 | 5.01M |
| 2026-05-27 | CNY 13.00 | -0.99% | CNY 13.15 | CNY 13.19 | CNY 12.89 | 3.10M |
| 2026-05-26 | CNY 13.13 | -0.15% | CNY 13.20 | CNY 13.25 | CNY 12.98 | 4.12M |