Qingdao Citymedia Co. Ltd. Class A 600229
SSE · China · Retail Trade
CNY 5.75-0.10 (-1.71%)
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 5.75 | -1.71% | CNY 5.86 | CNY 5.93 | CNY 5.69 | 9.58M |
| 2026-09-29 | CNY 5.85 | +2.27% | CNY 5.72 | CNY 5.90 | CNY 5.64 | 9.22M |
| 2026-09-28 | CNY 5.72 | -1.72% | CNY 5.77 | CNY 5.86 | CNY 5.62 | 7.70M |
| 2026-09-24 | CNY 5.82 | -1.19% | CNY 5.85 | CNY 5.98 | CNY 5.75 | 8.46M |
| 2026-09-23 | CNY 5.89 | -1.01% | CNY 5.87 | CNY 5.95 | CNY 5.74 | 11.89M |
| 2026-09-22 | CNY 5.95 | +2.06% | CNY 5.84 | CNY 6.11 | CNY 5.84 | 15.24M |
| 2026-09-21 | CNY 5.83 | +1.22% | CNY 5.82 | CNY 5.99 | CNY 5.63 | 15.46M |
| 2026-09-18 | CNY 5.76 | -1.54% | CNY 5.86 | CNY 5.92 | CNY 5.70 | 19.98M |
| 2026-09-17 | CNY 5.85 | +5.03% | CNY 5.54 | CNY 6.06 | CNY 5.51 | 21.64M |
| 2026-09-16 | CNY 5.57 | +2.96% | CNY 5.38 | CNY 5.63 | CNY 5.25 | 12.47M |
| 2026-09-15 | CNY 5.41 | -3.05% | CNY 5.53 | CNY 5.70 | CNY 5.40 | 12.49M |
| 2026-09-14 | CNY 5.58 | -1.41% | CNY 5.60 | CNY 5.75 | CNY 5.47 | 15.43M |
| 2026-09-11 | CNY 5.66 | +2.91% | CNY 5.44 | CNY 5.94 | CNY 5.31 | 23.92M |
| 2026-09-10 | CNY 5.50 | -1.08% | CNY 5.51 | CNY 5.95 | CNY 5.48 | 13.91M |
| 2026-09-09 | CNY 5.56 | -3.30% | CNY 5.51 | CNY 5.75 | CNY 5.46 | 17.48M |
| 2026-09-08 | CNY 5.75 | +3.60% | CNY 5.69 | CNY 5.95 | CNY 5.59 | 23.39M |
| 2026-09-07 | CNY 5.55 | +3.16% | CNY 5.37 | CNY 5.60 | CNY 5.35 | 15.37M |
| 2026-09-04 | CNY 5.38 | +1.51% | CNY 5.29 | CNY 5.57 | CNY 5.29 | 13.90M |
| 2026-09-03 | CNY 5.30 | -1.30% | CNY 5.37 | CNY 5.76 | CNY 5.28 | 15.99M |
| 2026-09-02 | CNY 5.37 | -0.56% | CNY 5.37 | CNY 5.40 | CNY 5.26 | 5.96M |
| 2026-09-01 | CNY 5.40 | +2.47% | CNY 5.29 | CNY 5.44 | CNY 5.27 | 7.51M |
| 2026-08-31 | CNY 5.27 | +0.96% | CNY 5.18 | CNY 5.31 | CNY 5.09 | 6.19M |
| 2026-08-28 | CNY 5.22 | +1.95% | CNY 5.15 | CNY 5.22 | CNY 5.11 | 2.92M |
| 2026-08-27 | CNY 5.12 | -1.54% | CNY 5.18 | CNY 5.22 | CNY 5.08 | 3.08M |
| 2026-08-26 | CNY 5.20 | +0.39% | CNY 5.20 | CNY 5.24 | CNY 5.16 | 3.78M |
| 2026-08-25 | CNY 5.18 | +1.97% | CNY 5.05 | CNY 5.20 | CNY 5.05 | 4.04M |
| 2026-08-24 | CNY 5.08 | -0.39% | CNY 5.10 | CNY 5.13 | CNY 5.01 | 2.83M |
| 2026-08-21 | CNY 5.10 | -1.16% | CNY 5.17 | CNY 5.17 | CNY 5.01 | 2.76M |
| 2026-08-20 | CNY 5.16 | +2.38% | CNY 5.10 | CNY 5.18 | CNY 5.04 | 3.20M |
| 2026-08-19 | CNY 5.04 | -1.37% | CNY 5.11 | CNY 5.11 | CNY 5.02 | 2.59M |
| 2026-08-18 | CNY 5.11 | -0.97% | CNY 5.18 | CNY 5.18 | CNY 5.09 | 3.52M |
| 2026-08-17 | CNY 5.16 | 0.00% | CNY 5.16 | CNY 5.19 | CNY 5.10 | 2.78M |
| 2026-08-14 | CNY 5.16 | 0.00% | CNY 5.14 | CNY 5.20 | CNY 5.00 | 3.88M |
| 2026-08-13 | CNY 5.16 | -0.96% | CNY 5.22 | CNY 5.31 | CNY 5.12 | 3.78M |
| 2026-08-12 | CNY 5.21 | +1.56% | CNY 5.12 | CNY 5.24 | CNY 5.12 | 3.28M |
| 2026-08-11 | CNY 5.13 | -0.77% | CNY 5.17 | CNY 5.20 | CNY 5.10 | 3.01M |
| 2026-08-10 | CNY 5.17 | +3.19% | CNY 5.02 | CNY 5.19 | CNY 5.01 | 5.27M |
| 2026-08-07 | CNY 5.01 | -1.18% | CNY 5.06 | CNY 5.07 | CNY 4.93 | 4.97M |
| 2026-08-06 | CNY 5.07 | -0.20% | CNY 5.07 | CNY 5.12 | CNY 5.01 | 3.46M |
| 2026-08-05 | CNY 5.08 | -0.78% | CNY 5.12 | CNY 5.14 | CNY 5.04 | 3.92M |
| 2026-08-04 | CNY 5.12 | -0.19% | CNY 5.13 | CNY 5.20 | CNY 5.06 | 3.94M |
| 2026-08-03 | CNY 5.13 | +1.58% | CNY 5.05 | CNY 5.13 | CNY 5.01 | 4.95M |
| 2026-07-31 | CNY 5.05 | +2.23% | CNY 4.94 | CNY 5.07 | CNY 4.93 | 4.91M |
| 2026-07-30 | CNY 4.94 | +0.61% | CNY 4.90 | CNY 5.03 | CNY 4.89 | 5.77M |
| 2026-07-29 | CNY 4.91 | +1.87% | CNY 4.85 | CNY 4.95 | CNY 4.82 | 5.37M |
| 2026-07-28 | CNY 4.82 | +1.90% | CNY 4.69 | CNY 4.84 | CNY 4.69 | 5.24M |
| 2026-07-27 | CNY 4.73 | +2.60% | CNY 4.62 | CNY 4.75 | CNY 4.60 | 4.33M |
| 2026-07-24 | CNY 4.61 | -2.54% | CNY 4.71 | CNY 4.73 | CNY 4.59 | 3.66M |
| 2026-07-23 | CNY 4.73 | +1.94% | CNY 4.61 | CNY 4.74 | CNY 4.61 | 4.11M |
| 2026-07-22 | CNY 4.64 | -1.90% | CNY 4.72 | CNY 4.76 | CNY 4.61 | 4.81M |
| 2026-07-21 | CNY 4.73 | -1.66% | CNY 4.85 | CNY 4.85 | CNY 4.67 | 6.30M |
| 2026-07-20 | CNY 4.81 | -0.62% | CNY 4.78 | CNY 4.94 | CNY 4.74 | 5.57M |
| 2026-07-17 | CNY 4.84 | -2.42% | CNY 4.96 | CNY 5.06 | CNY 4.78 | 6.28M |
| 2026-07-16 | CNY 4.96 | +0.81% | CNY 4.89 | CNY 5.01 | CNY 4.86 | 6.83M |
| 2026-07-15 | CNY 4.92 | +2.07% | CNY 4.76 | CNY 4.95 | CNY 4.75 | 7.93M |
| 2026-07-14 | CNY 4.82 | +3.43% | CNY 4.68 | CNY 4.85 | CNY 4.62 | 7.15M |
| 2026-07-13 | CNY 4.66 | -3.32% | CNY 4.76 | CNY 4.83 | CNY 4.63 | 6.45M |
| 2026-07-10 | CNY 4.82 | +2.99% | CNY 4.65 | CNY 4.89 | CNY 4.60 | 8.86M |
| 2026-07-09 | CNY 4.68 | 0.00% | CNY 4.63 | CNY 4.75 | CNY 4.58 | 4.40M |
| 2026-07-08 | CNY 4.68 | 0.00% | CNY 4.66 | CNY 4.70 | CNY 4.60 | 3.77M |
| 2026-07-07 | CNY 4.68 | -1.68% | CNY 4.74 | CNY 4.76 | CNY 4.65 | 5.26M |
| 2026-07-06 | CNY 4.76 | -0.83% | CNY 4.77 | CNY 4.85 | CNY 4.72 | 5.26M |
| 2026-07-03 | CNY 4.80 | +1.48% | CNY 4.76 | CNY 4.82 | CNY 4.71 | 6.76M |
| 2026-07-02 | CNY 4.73 | -0.63% | CNY 4.73 | CNY 4.90 | CNY 4.73 | 7.14M |
| 2026-07-01 | CNY 4.76 | +2.59% | CNY 4.69 | CNY 4.84 | CNY 4.61 | 6.86M |
| 2026-06-30 | CNY 4.64 | -0.64% | CNY 4.73 | CNY 4.75 | CNY 4.57 | 6.82M |
| 2026-06-29 | CNY 4.67 | -1.27% | CNY 4.71 | CNY 4.75 | CNY 4.56 | 7.58M |
| 2026-06-26 | CNY 4.73 | -2.47% | CNY 4.82 | CNY 4.85 | CNY 4.70 | 6.23M |
| 2026-06-25 | CNY 4.85 | -1.62% | CNY 4.89 | CNY 4.92 | CNY 4.79 | 6.07M |
| 2026-06-24 | CNY 4.93 | -3.14% | CNY 5.13 | CNY 5.13 | CNY 4.89 | 8.14M |
| 2026-06-23 | CNY 5.09 | +0.39% | CNY 4.99 | CNY 5.15 | CNY 4.98 | 10.39M |
| 2026-06-22 | CNY 5.07 | +1.20% | CNY 4.95 | CNY 5.07 | CNY 4.78 | 14.50M |
| 2026-06-18 | CNY 5.01 | -5.83% | CNY 5.27 | CNY 5.27 | CNY 5.01 | 16.12M |
| 2026-06-17 | CNY 5.32 | -4.14% | CNY 5.50 | CNY 5.52 | CNY 5.31 | 17.90M |
| 2026-06-16 | CNY 5.55 | -4.48% | CNY 5.78 | CNY 5.79 | CNY 5.49 | 26.89M |
| 2026-06-15 | CNY 5.81 | -6.14% | CNY 5.83 | CNY 5.93 | CNY 5.74 | 39.43M |
| 2026-06-12 | CNY 6.19 | +9.95% | CNY 5.65 | CNY 6.19 | CNY 5.45 | 34.07M |
| 2026-06-11 | CNY 5.63 | -8.16% | CNY 6.26 | CNY 6.50 | CNY 5.57 | 44.05M |
| 2026-06-10 | CNY 6.13 | +10.05% | CNY 5.83 | CNY 6.13 | CNY 5.83 | 18.63M |
| 2026-06-09 | CNY 5.57 | +2.01% | CNY 5.48 | CNY 5.62 | CNY 5.39 | 6.43M |
| 2026-06-08 | CNY 5.46 | -0.91% | CNY 5.46 | CNY 5.61 | CNY 5.33 | 6.84M |
| 2026-06-05 | CNY 5.51 | +2.99% | CNY 5.34 | CNY 5.57 | CNY 5.34 | 6.20M |
| 2026-06-04 | CNY 5.35 | -3.78% | CNY 5.56 | CNY 5.60 | CNY 5.30 | 6.80M |
| 2026-06-03 | CNY 5.56 | -2.63% | CNY 5.67 | CNY 5.75 | CNY 5.54 | 5.72M |
| 2026-06-02 | CNY 5.71 | -4.03% | CNY 5.96 | CNY 5.98 | CNY 5.67 | 6.60M |
| 2026-06-01 | CNY 5.95 | +6.06% | CNY 5.64 | CNY 6.00 | CNY 5.57 | 8.18M |
| 2026-05-29 | CNY 5.61 | +0.36% | CNY 5.65 | CNY 5.73 | CNY 5.57 | 4.53M |
| 2026-05-28 | CNY 5.59 | -0.18% | CNY 5.60 | CNY 5.73 | CNY 5.48 | 3.62M |
| 2026-05-27 | CNY 5.60 | -2.27% | CNY 5.70 | CNY 5.84 | CNY 5.56 | 4.41M |
| 2026-05-26 | CNY 5.73 | -3.37% | CNY 5.93 | CNY 5.97 | CNY 5.67 | 5.07M |