China Science Publishing & Media Ltd. Class A 601858
SSE · China · Consumer Services
CNY 21.58-0.53 (-2.40%)
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 21.58 | -2.40% | CNY 22.11 | CNY 22.25 | CNY 21.55 | 9.01M |
| 2026-09-29 | CNY 22.11 | +2.12% | CNY 21.60 | CNY 22.39 | CNY 21.52 | 17.48M |
| 2026-09-28 | CNY 21.65 | +3.59% | CNY 21.16 | CNY 21.84 | CNY 20.76 | 12.97M |
| 2026-09-24 | CNY 20.90 | -2.15% | CNY 21.22 | CNY 21.60 | CNY 20.70 | 6.56M |
| 2026-09-23 | CNY 21.36 | -1.39% | CNY 21.61 | CNY 21.65 | CNY 21.26 | 8.89M |
| 2026-09-22 | CNY 21.66 | +3.84% | CNY 20.87 | CNY 21.99 | CNY 20.80 | 13.63M |
| 2026-09-21 | CNY 20.86 | +3.06% | CNY 20.38 | CNY 21.05 | CNY 20.03 | 10.08M |
| 2026-09-18 | CNY 20.24 | +1.00% | CNY 20.05 | CNY 20.49 | CNY 20.00 | 7.66M |
| 2026-09-17 | CNY 20.04 | -0.40% | CNY 20.00 | CNY 20.25 | CNY 19.97 | 5.04M |
| 2026-09-16 | CNY 20.12 | +1.93% | CNY 19.66 | CNY 20.12 | CNY 19.55 | 6.58M |
| 2026-09-15 | CNY 19.74 | -0.20% | CNY 19.78 | CNY 20.33 | CNY 19.67 | 7.42M |
| 2026-09-14 | CNY 19.78 | +0.25% | CNY 19.51 | CNY 19.89 | CNY 19.45 | 5.98M |
| 2026-09-11 | CNY 19.73 | -2.71% | CNY 20.25 | CNY 20.27 | CNY 19.51 | 12.10M |
| 2026-09-10 | CNY 20.28 | -3.47% | CNY 20.80 | CNY 21.09 | CNY 20.11 | 13.86M |
| 2026-09-09 | CNY 21.01 | -8.25% | CNY 22.60 | CNY 22.60 | CNY 20.75 | 24.37M |
| 2026-09-08 | CNY 22.90 | +3.90% | CNY 22.65 | CNY 23.20 | CNY 21.92 | 32.71M |
| 2026-09-07 | CNY 22.04 | +2.51% | CNY 21.47 | CNY 22.32 | CNY 21.36 | 12.43M |
| 2026-09-04 | CNY 21.50 | +3.17% | CNY 21.18 | CNY 22.46 | CNY 20.79 | 14.99M |
| 2026-09-03 | CNY 20.84 | -1.84% | CNY 21.55 | CNY 21.78 | CNY 20.67 | 11.02M |
| 2026-09-02 | CNY 21.23 | -4.54% | CNY 21.80 | CNY 22.10 | CNY 21.18 | 12.92M |
| 2026-09-01 | CNY 22.24 | +0.63% | CNY 22.12 | CNY 22.58 | CNY 21.95 | 15.16M |
| 2026-08-31 | CNY 22.10 | +0.78% | CNY 21.53 | CNY 22.80 | CNY 21.43 | 14.60M |
| 2026-08-28 | CNY 21.93 | -0.99% | CNY 22.37 | CNY 22.46 | CNY 21.76 | 8.49M |
| 2026-08-27 | CNY 22.15 | +2.88% | CNY 21.56 | CNY 22.46 | CNY 21.38 | 8.76M |
| 2026-08-26 | CNY 21.53 | -2.05% | CNY 21.70 | CNY 22.11 | CNY 21.40 | 6.95M |
| 2026-08-25 | CNY 21.98 | +1.10% | CNY 21.25 | CNY 22.21 | CNY 21.18 | 9.62M |
| 2026-08-24 | CNY 21.74 | -1.50% | CNY 21.96 | CNY 22.21 | CNY 21.21 | 8.41M |
| 2026-08-21 | CNY 22.07 | -0.45% | CNY 21.77 | CNY 22.25 | CNY 21.31 | 7.52M |
| 2026-08-20 | CNY 22.17 | +0.41% | CNY 22.24 | CNY 22.49 | CNY 21.80 | 8.72M |
| 2026-08-19 | CNY 22.08 | -6.44% | CNY 23.37 | CNY 23.49 | CNY 21.98 | 10.48M |
| 2026-08-18 | CNY 23.60 | -1.95% | CNY 23.92 | CNY 24.28 | CNY 23.41 | 9.92M |
| 2026-08-17 | CNY 24.07 | -1.84% | CNY 24.81 | CNY 24.81 | CNY 23.87 | 13.83M |
| 2026-08-14 | CNY 24.52 | -4.37% | CNY 25.22 | CNY 25.64 | CNY 24.42 | 16.79M |
| 2026-08-13 | CNY 25.64 | +4.82% | CNY 24.69 | CNY 26.48 | CNY 24.54 | 27.89M |
| 2026-08-12 | CNY 24.46 | -0.49% | CNY 24.62 | CNY 25.37 | CNY 23.85 | 24.40M |
| 2026-08-11 | CNY 24.58 | -4.95% | CNY 25.51 | CNY 25.98 | CNY 24.56 | 39.25M |
| 2026-08-10 | CNY 25.86 | -1.75% | CNY 26.06 | CNY 26.77 | CNY 25.70 | 17.60M |
| 2026-08-07 | CNY 26.32 | +0.15% | CNY 25.70 | CNY 26.65 | CNY 25.23 | 23.91M |
| 2026-08-06 | CNY 26.28 | +3.63% | CNY 24.64 | CNY 26.48 | CNY 24.60 | 35.39M |
| 2026-08-05 | CNY 25.36 | +5.93% | CNY 24.26 | CNY 25.61 | CNY 23.94 | 39.77M |
| 2026-08-04 | CNY 23.94 | +10.02% | CNY 22.00 | CNY 23.94 | CNY 21.98 | 22.07M |
| 2026-08-03 | CNY 21.76 | +10.01% | CNY 19.19 | CNY 21.76 | CNY 19.09 | 29.59M |
| 2026-07-31 | CNY 19.78 | +4.38% | CNY 18.48 | CNY 20.59 | CNY 18.48 | 30.86M |
| 2026-07-30 | CNY 18.95 | -1.30% | CNY 19.20 | CNY 19.55 | CNY 18.65 | 26.23M |
| 2026-07-29 | CNY 19.20 | +10.03% | CNY 17.46 | CNY 19.20 | CNY 17.33 | 18.65M |
| 2026-07-28 | CNY 17.45 | -0.91% | CNY 17.40 | CNY 17.78 | CNY 17.30 | 8.07M |
| 2026-07-27 | CNY 17.61 | +2.80% | CNY 17.22 | CNY 17.71 | CNY 17.05 | 9.93M |
| 2026-07-24 | CNY 17.13 | -0.81% | CNY 17.10 | CNY 17.70 | CNY 17.00 | 8.79M |
| 2026-07-23 | CNY 17.27 | +1.65% | CNY 16.90 | CNY 17.30 | CNY 16.88 | 6.45M |
| 2026-07-22 | CNY 16.99 | -1.79% | CNY 17.16 | CNY 17.33 | CNY 16.90 | 8.51M |
| 2026-07-21 | CNY 17.30 | +0.17% | CNY 17.10 | CNY 17.55 | CNY 16.71 | 10.64M |
| 2026-07-20 | CNY 17.27 | +1.35% | CNY 16.88 | CNY 17.77 | CNY 16.82 | 12.84M |
| 2026-07-17 | CNY 17.04 | -5.33% | CNY 17.67 | CNY 17.99 | CNY 17.00 | 14.91M |
| 2026-07-16 | CNY 18.00 | -0.72% | CNY 18.13 | CNY 18.42 | CNY 17.81 | 13.41M |
| 2026-07-15 | CNY 18.13 | +0.39% | CNY 18.23 | CNY 18.85 | CNY 17.91 | 15.71M |
| 2026-07-14 | CNY 18.06 | +0.17% | CNY 18.05 | CNY 18.22 | CNY 17.10 | 13.06M |
| 2026-07-13 | CNY 18.03 | -3.48% | CNY 18.47 | CNY 19.06 | CNY 17.89 | 18.37M |
| 2026-07-10 | CNY 18.68 | +10.01% | CNY 16.90 | CNY 18.68 | CNY 16.77 | 13.32M |
| 2026-07-09 | CNY 16.98 | +1.07% | CNY 16.80 | CNY 17.24 | CNY 16.49 | 7.07M |
| 2026-07-08 | CNY 16.80 | -0.18% | CNY 16.75 | CNY 17.05 | CNY 16.52 | 6.52M |
| 2026-07-07 | CNY 16.83 | -5.29% | CNY 17.73 | CNY 17.74 | CNY 16.80 | 7.36M |
| 2026-07-06 | CNY 17.77 | -0.22% | CNY 18.00 | CNY 18.31 | CNY 17.65 | 7.70M |
| 2026-07-03 | CNY 17.81 | +3.37% | CNY 17.37 | CNY 18.13 | CNY 17.23 | 10.57M |
| 2026-07-02 | CNY 17.23 | -2.77% | CNY 17.94 | CNY 18.18 | CNY 17.22 | 9.90M |
| 2026-07-01 | CNY 17.72 | +2.37% | CNY 17.31 | CNY 18.68 | CNY 17.05 | 11.46M |
| 2026-06-30 | CNY 17.31 | -0.29% | CNY 17.41 | CNY 17.70 | CNY 17.18 | 6.70M |
| 2026-06-29 | CNY 17.36 | -2.96% | CNY 18.09 | CNY 18.09 | CNY 17.32 | 6.74M |
| 2026-06-26 | CNY 17.89 | -4.59% | CNY 18.55 | CNY 18.68 | CNY 17.69 | 8.25M |
| 2026-06-25 | CNY 18.75 | -1.16% | CNY 18.98 | CNY 19.16 | CNY 18.56 | 6.57M |
| 2026-06-24 | CNY 18.97 | -2.62% | CNY 19.48 | CNY 19.48 | CNY 18.78 | 7.34M |
| 2026-06-23 | CNY 19.48 | -3.94% | CNY 20.00 | CNY 20.15 | CNY 19.40 | 7.72M |
| 2026-06-22 | CNY 20.28 | -0.54% | CNY 20.29 | CNY 20.36 | CNY 19.50 | 11.31M |
| 2026-06-18 | CNY 20.39 | -3.91% | CNY 21.20 | CNY 21.35 | CNY 20.30 | 10.28M |
| 2026-06-17 | CNY 21.22 | +0.14% | CNY 21.00 | CNY 21.72 | CNY 20.82 | 6.80M |
| 2026-06-16 | CNY 21.19 | -1.44% | CNY 21.46 | CNY 21.46 | CNY 20.88 | 6.27M |
| 2026-06-15 | CNY 21.50 | -0.19% | CNY 21.74 | CNY 21.76 | CNY 21.01 | 7.54M |
| 2026-06-12 | CNY 21.54 | +3.11% | CNY 20.90 | CNY 21.60 | CNY 20.80 | 8.51M |
| 2026-06-11 | CNY 20.89 | -4.66% | CNY 21.90 | CNY 21.90 | CNY 20.81 | 6.86M |
| 2026-06-10 | CNY 21.91 | -1.62% | CNY 22.01 | CNY 22.65 | CNY 21.56 | 6.40M |
| 2026-06-09 | CNY 22.27 | +3.49% | CNY 21.67 | CNY 22.52 | CNY 21.20 | 9.10M |
| 2026-06-08 | CNY 21.52 | -5.90% | CNY 22.37 | CNY 22.72 | CNY 21.20 | 9.00M |
| 2026-06-05 | CNY 22.87 | -2.68% | CNY 23.60 | CNY 23.67 | CNY 22.75 | 6.70M |
| 2026-06-04 | CNY 23.50 | -1.34% | CNY 23.80 | CNY 24.07 | CNY 23.30 | 8.02M |
| 2026-06-03 | CNY 23.82 | -3.95% | CNY 24.50 | CNY 24.50 | CNY 23.60 | 12.11M |
| 2026-06-02 | CNY 24.80 | -1.70% | CNY 25.22 | CNY 25.54 | CNY 24.72 | 9.49M |
| 2026-06-01 | CNY 25.23 | +2.19% | CNY 24.78 | CNY 25.90 | CNY 24.25 | 11.51M |
| 2026-05-29 | CNY 24.69 | -3.59% | CNY 25.61 | CNY 26.25 | CNY 24.50 | 10.42M |
| 2026-05-28 | CNY 25.61 | +0.43% | CNY 25.46 | CNY 25.95 | CNY 24.00 | 15.38M |
| 2026-05-27 | CNY 25.50 | -0.78% | CNY 25.72 | CNY 25.99 | CNY 25.21 | 9.13M |
| 2026-05-26 | CNY 25.70 | -1.72% | CNY 25.96 | CNY 26.45 | CNY 25.33 | 8.67M |