Shandong Publishing & Media Co., Ltd. Class A 601019
SSE · China · Consumer Services
CNY 6.84+0.08 (+1.18%)
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 6.84 | +1.18% | CNY 6.88 | CNY 6.90 | CNY 6.75 | 8.79M |
| 2026-09-29 | CNY 6.76 | +1.35% | CNY 6.67 | CNY 6.80 | CNY 6.65 | 8.98M |
| 2026-09-28 | CNY 6.67 | -1.19% | CNY 6.75 | CNY 6.82 | CNY 6.63 | 10.11M |
| 2026-09-24 | CNY 6.75 | -3.43% | CNY 6.95 | CNY 7.08 | CNY 6.71 | 19.37M |
| 2026-09-23 | CNY 6.99 | 0.00% | CNY 6.99 | CNY 7.06 | CNY 6.86 | 10.96M |
| 2026-09-22 | CNY 6.99 | +2.64% | CNY 6.84 | CNY 7.06 | CNY 6.81 | 15.09M |
| 2026-09-21 | CNY 6.81 | +1.19% | CNY 6.74 | CNY 6.90 | CNY 6.73 | 10.72M |
| 2026-09-18 | CNY 6.73 | -0.15% | CNY 6.77 | CNY 6.78 | CNY 6.68 | 10.71M |
| 2026-09-17 | CNY 6.74 | -1.03% | CNY 6.80 | CNY 6.86 | CNY 6.69 | 8.88M |
| 2026-09-16 | CNY 6.81 | -1.59% | CNY 6.91 | CNY 6.94 | CNY 6.80 | 7.47M |
| 2026-09-15 | CNY 6.92 | -1.14% | CNY 7.00 | CNY 7.04 | CNY 6.90 | 4.68M |
| 2026-09-14 | CNY 7.00 | +0.72% | CNY 6.91 | CNY 7.03 | CNY 6.90 | 6.05M |
| 2026-09-11 | CNY 6.95 | -0.57% | CNY 6.96 | CNY 6.99 | CNY 6.85 | 7.86M |
| 2026-09-10 | CNY 6.99 | -0.71% | CNY 7.01 | CNY 7.08 | CNY 6.98 | 7.09M |
| 2026-09-09 | CNY 7.04 | -2.90% | CNY 7.22 | CNY 7.22 | CNY 6.99 | 9.34M |
| 2026-09-08 | CNY 7.25 | +1.40% | CNY 7.15 | CNY 7.32 | CNY 7.11 | 11.88M |
| 2026-09-07 | CNY 7.15 | +0.42% | CNY 7.10 | CNY 7.19 | CNY 7.03 | 13.80M |
| 2026-09-04 | CNY 7.12 | +2.15% | CNY 6.96 | CNY 7.18 | CNY 6.96 | 11.47M |
| 2026-09-03 | CNY 6.97 | +0.29% | CNY 6.94 | CNY 7.06 | CNY 6.92 | 8.27M |
| 2026-09-02 | CNY 6.95 | -0.86% | CNY 7.01 | CNY 7.07 | CNY 6.90 | 10.66M |
| 2026-09-01 | CNY 7.01 | +1.01% | CNY 6.91 | CNY 7.12 | CNY 6.91 | 13.99M |
| 2026-08-31 | CNY 6.94 | +3.12% | CNY 6.75 | CNY 6.98 | CNY 6.71 | 20.54M |
| 2026-08-28 | CNY 6.73 | +0.60% | CNY 6.66 | CNY 6.75 | CNY 6.65 | 10.48M |
| 2026-08-27 | CNY 6.69 | -1.47% | CNY 6.78 | CNY 6.79 | CNY 6.60 | 15.11M |
| 2026-08-26 | CNY 6.79 | -3.55% | CNY 6.98 | CNY 7.02 | CNY 6.74 | 23.77M |
| 2026-08-25 | CNY 7.04 | +1.15% | CNY 6.98 | CNY 7.08 | CNY 6.96 | 7.13M |
| 2026-08-24 | CNY 6.96 | +1.16% | CNY 6.92 | CNY 6.98 | CNY 6.82 | 7.49M |
| 2026-08-21 | CNY 6.88 | -1.99% | CNY 7.00 | CNY 7.02 | CNY 6.83 | 8.00M |
| 2026-08-20 | CNY 7.02 | +0.72% | CNY 7.00 | CNY 7.09 | CNY 6.93 | 8.91M |
| 2026-08-19 | CNY 6.97 | +1.60% | CNY 6.87 | CNY 7.02 | CNY 6.84 | 11.14M |
| 2026-08-18 | CNY 6.86 | -0.44% | CNY 6.88 | CNY 6.89 | CNY 6.82 | 6.68M |
| 2026-08-17 | CNY 6.89 | -0.29% | CNY 6.90 | CNY 6.92 | CNY 6.82 | 6.33M |
| 2026-08-14 | CNY 6.91 | -0.14% | CNY 6.90 | CNY 6.93 | CNY 6.82 | 8.62M |
| 2026-08-13 | CNY 6.92 | -0.43% | CNY 6.98 | CNY 7.01 | CNY 6.89 | 8.46M |
| 2026-08-12 | CNY 6.95 | -0.43% | CNY 6.95 | CNY 7.01 | CNY 6.88 | 8.59M |
| 2026-08-11 | CNY 6.98 | -1.27% | CNY 7.03 | CNY 7.09 | CNY 6.95 | 7.98M |
| 2026-08-10 | CNY 7.07 | +1.29% | CNY 7.02 | CNY 7.14 | CNY 6.93 | 12.41M |
| 2026-08-07 | CNY 6.98 | -2.38% | CNY 7.12 | CNY 7.15 | CNY 6.91 | 13.25M |
| 2026-08-06 | CNY 7.15 | -1.52% | CNY 7.24 | CNY 7.27 | CNY 7.07 | 11.31M |
| 2026-08-05 | CNY 7.26 | -2.55% | CNY 7.43 | CNY 7.50 | CNY 7.24 | 13.30M |
| 2026-08-04 | CNY 7.45 | -1.72% | CNY 7.58 | CNY 7.64 | CNY 7.42 | 9.14M |
| 2026-08-03 | CNY 7.58 | +0.93% | CNY 7.45 | CNY 7.64 | CNY 7.41 | 14.27M |
| 2026-07-31 | CNY 7.51 | -1.18% | CNY 7.53 | CNY 7.60 | CNY 7.40 | 16.65M |
| 2026-07-30 | CNY 7.60 | +2.15% | CNY 7.40 | CNY 7.61 | CNY 7.40 | 11.83M |
| 2026-07-29 | CNY 7.44 | +1.22% | CNY 7.36 | CNY 7.50 | CNY 7.34 | 8.71M |
| 2026-07-28 | CNY 7.35 | -0.27% | CNY 7.37 | CNY 7.39 | CNY 7.24 | 7.17M |
| 2026-07-27 | CNY 7.37 | +0.82% | CNY 7.28 | CNY 7.41 | CNY 7.26 | 8.09M |
| 2026-07-24 | CNY 7.31 | +0.41% | CNY 7.29 | CNY 7.45 | CNY 7.27 | 9.93M |
| 2026-07-23 | CNY 7.28 | -0.68% | CNY 7.27 | CNY 7.37 | CNY 7.22 | 7.15M |
| 2026-07-22 | CNY 7.33 | +0.83% | CNY 7.22 | CNY 7.36 | CNY 7.12 | 16.74M |
| 2026-07-21 | CNY 7.27 | -1.76% | CNY 7.31 | CNY 7.64 | CNY 7.24 | 22.30M |
| 2026-07-20 | CNY 7.40 | +1.37% | CNY 7.30 | CNY 7.47 | CNY 7.28 | 15.85M |
| 2026-07-17 | CNY 7.30 | +0.41% | CNY 7.27 | CNY 7.40 | CNY 7.22 | 16.57M |
| 2026-07-16 | CNY 7.27 | +1.54% | CNY 7.17 | CNY 7.28 | CNY 7.12 | 11.11M |
| 2026-07-15 | CNY 7.16 | +2.29% | CNY 7.00 | CNY 7.17 | CNY 6.98 | 9.88M |
| 2026-07-14 | CNY 7.00 | +0.57% | CNY 6.99 | CNY 7.05 | CNY 6.93 | 7.64M |
| 2026-07-13 | CNY 6.96 | +1.02% | CNY 6.90 | CNY 7.03 | CNY 6.88 | 8.36M |
| 2026-07-10 | CNY 6.89 | +0.73% | CNY 6.84 | CNY 6.92 | CNY 6.74 | 6.63M |
| 2026-07-09 | CNY 6.84 | -0.29% | CNY 6.86 | CNY 6.88 | CNY 6.79 | 5.47M |
| 2026-07-08 | CNY 6.86 | +0.59% | CNY 6.85 | CNY 6.93 | CNY 6.77 | 5.19M |
| 2026-07-07 | CNY 6.82 | -3.54% | CNY 7.07 | CNY 7.07 | CNY 6.80 | 7.98M |
| 2026-07-06 | CNY 7.07 | +2.17% | CNY 6.91 | CNY 7.09 | CNY 6.82 | 12.26M |
| 2026-07-03 | CNY 6.92 | +4.22% | CNY 6.61 | CNY 7.00 | CNY 6.61 | 14.04M |
| 2026-07-02 | CNY 6.64 | +2.63% | CNY 6.49 | CNY 6.69 | CNY 6.49 | 7.68M |
| 2026-07-01 | CNY 6.47 | +1.09% | CNY 6.39 | CNY 6.56 | CNY 6.37 | 7.87M |
| 2026-06-30 | CNY 6.40 | -2.74% | CNY 6.53 | CNY 6.59 | CNY 6.36 | 6.12M |
| 2026-06-29 | CNY 6.58 | +2.17% | CNY 6.41 | CNY 6.63 | CNY 6.31 | 8.61M |
| 2026-06-26 | CNY 6.44 | -5.01% | CNY 6.60 | CNY 6.60 | CNY 6.44 | 4.89M |
| 2026-06-25 | CNY 6.78 | -0.29% | CNY 6.78 | CNY 6.85 | CNY 6.69 | 6.69M |
| 2026-06-24 | CNY 6.80 | -1.73% | CNY 6.92 | CNY 6.96 | CNY 6.78 | 4.21M |
| 2026-06-23 | CNY 6.92 | +1.17% | CNY 6.79 | CNY 6.97 | CNY 6.79 | 5.83M |
| 2026-06-22 | CNY 6.84 | +0.29% | CNY 6.79 | CNY 6.87 | CNY 6.66 | 5.64M |
| 2026-06-18 | CNY 6.82 | -1.30% | CNY 6.93 | CNY 6.94 | CNY 6.82 | 5.22M |
| 2026-06-17 | CNY 6.91 | 0.00% | CNY 6.90 | CNY 6.94 | CNY 6.82 | 5.79M |
| 2026-06-16 | CNY 6.91 | -1.71% | CNY 7.05 | CNY 7.05 | CNY 6.90 | 5.43M |
| 2026-06-15 | CNY 7.03 | -0.28% | CNY 7.05 | CNY 7.11 | CNY 6.98 | 7.87M |
| 2026-06-12 | CNY 7.05 | +2.17% | CNY 6.94 | CNY 7.05 | CNY 6.84 | 7.15M |
| 2026-06-11 | CNY 6.90 | -1.43% | CNY 6.97 | CNY 7.01 | CNY 6.87 | 6.28M |
| 2026-06-10 | CNY 7.00 | +1.16% | CNY 6.88 | CNY 7.05 | CNY 6.88 | 6.94M |
| 2026-06-09 | CNY 6.92 | +0.73% | CNY 6.85 | CNY 6.98 | CNY 6.83 | 5.44M |
| 2026-06-08 | CNY 6.87 | -1.58% | CNY 6.95 | CNY 6.99 | CNY 6.78 | 7.68M |
| 2026-06-05 | CNY 6.98 | +0.58% | CNY 6.95 | CNY 7.05 | CNY 6.92 | 5.34M |
| 2026-06-04 | CNY 6.94 | -1.42% | CNY 7.04 | CNY 7.06 | CNY 6.90 | 7.24M |
| 2026-06-03 | CNY 7.04 | -1.81% | CNY 7.16 | CNY 7.17 | CNY 7.01 | 8.45M |
| 2026-06-02 | CNY 7.17 | -2.18% | CNY 7.31 | CNY 7.37 | CNY 7.15 | 10.29M |
| 2026-06-01 | CNY 7.33 | +1.95% | CNY 7.16 | CNY 7.38 | CNY 7.15 | 12.34M |
| 2026-05-29 | CNY 7.19 | +1.55% | CNY 7.09 | CNY 7.27 | CNY 7.07 | 9.74M |
| 2026-05-28 | CNY 7.08 | -0.70% | CNY 7.09 | CNY 7.15 | CNY 7.00 | 6.34M |
| 2026-05-27 | CNY 7.13 | -1.66% | CNY 7.25 | CNY 7.27 | CNY 7.05 | 6.81M |
| 2026-05-26 | CNY 7.25 | -0.28% | CNY 7.27 | CNY 7.27 | CNY 7.20 | 3.91M |