Zhejiang Publishing & Media Co., Ltd. Class A 601921
SSE · China · Consumer Services
CNY 7.56+0.01 (+0.13%)
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 7.56 | +0.13% | CNY 7.56 | CNY 7.63 | CNY 7.50 | 7.18M |
| 2026-09-29 | CNY 7.55 | +0.67% | CNY 7.53 | CNY 7.60 | CNY 7.48 | 9.11M |
| 2026-09-28 | CNY 7.50 | -0.53% | CNY 7.59 | CNY 7.66 | CNY 7.45 | 10.20M |
| 2026-09-24 | CNY 7.54 | -1.31% | CNY 7.61 | CNY 7.72 | CNY 7.53 | 6.64M |
| 2026-09-23 | CNY 7.64 | -0.65% | CNY 7.67 | CNY 7.77 | CNY 7.60 | 9.72M |
| 2026-09-22 | CNY 7.69 | +2.53% | CNY 7.50 | CNY 7.73 | CNY 7.47 | 16.05M |
| 2026-09-21 | CNY 7.50 | +1.90% | CNY 7.43 | CNY 7.54 | CNY 7.35 | 8.89M |
| 2026-09-18 | CNY 7.36 | -0.14% | CNY 7.38 | CNY 7.44 | CNY 7.33 | 7.39M |
| 2026-09-17 | CNY 7.37 | -0.14% | CNY 7.35 | CNY 7.46 | CNY 7.34 | 5.77M |
| 2026-09-16 | CNY 7.38 | -0.94% | CNY 7.41 | CNY 7.45 | CNY 7.31 | 6.55M |
| 2026-09-15 | CNY 7.45 | -0.40% | CNY 7.51 | CNY 7.57 | CNY 7.42 | 6.33M |
| 2026-09-14 | CNY 7.48 | +0.94% | CNY 7.38 | CNY 7.50 | CNY 7.36 | 7.64M |
| 2026-09-11 | CNY 7.41 | -1.20% | CNY 7.46 | CNY 7.51 | CNY 7.39 | 8.82M |
| 2026-09-10 | CNY 7.50 | -0.53% | CNY 7.56 | CNY 7.61 | CNY 7.46 | 7.66M |
| 2026-09-09 | CNY 7.54 | -2.58% | CNY 7.72 | CNY 7.72 | CNY 7.51 | 10.78M |
| 2026-09-08 | CNY 7.74 | +1.98% | CNY 7.63 | CNY 7.80 | CNY 7.60 | 14.63M |
| 2026-09-07 | CNY 7.59 | +0.80% | CNY 7.43 | CNY 7.60 | CNY 7.42 | 10.97M |
| 2026-09-04 | CNY 7.53 | +1.62% | CNY 7.41 | CNY 7.57 | CNY 7.40 | 11.04M |
| 2026-09-03 | CNY 7.41 | 0.00% | CNY 7.41 | CNY 7.54 | CNY 7.38 | 10.96M |
| 2026-09-02 | CNY 7.41 | -1.72% | CNY 7.52 | CNY 7.55 | CNY 7.38 | 7.82M |
| 2026-09-01 | CNY 7.54 | +0.80% | CNY 7.41 | CNY 7.58 | CNY 7.40 | 12.49M |
| 2026-08-31 | CNY 7.48 | +0.94% | CNY 7.39 | CNY 7.52 | CNY 7.26 | 13.60M |
| 2026-08-28 | CNY 7.41 | +1.79% | CNY 7.28 | CNY 7.43 | CNY 7.27 | 7.37M |
| 2026-08-27 | CNY 7.28 | -1.22% | CNY 7.37 | CNY 7.39 | CNY 7.21 | 7.41M |
| 2026-08-26 | CNY 7.37 | -0.54% | CNY 7.38 | CNY 7.42 | CNY 7.34 | 5.81M |
| 2026-08-25 | CNY 7.41 | +0.54% | CNY 7.36 | CNY 7.47 | CNY 7.34 | 6.92M |
| 2026-08-24 | CNY 7.37 | +0.55% | CNY 7.29 | CNY 7.47 | CNY 7.21 | 10.35M |
| 2026-08-21 | CNY 7.33 | -2.79% | CNY 7.43 | CNY 7.53 | CNY 7.31 | 13.08M |
| 2026-08-20 | CNY 7.54 | -1.18% | CNY 7.66 | CNY 7.66 | CNY 7.27 | 22.60M |
| 2026-08-19 | CNY 7.63 | -0.52% | CNY 7.63 | CNY 7.80 | CNY 7.55 | 20.21M |
| 2026-08-18 | CNY 7.67 | +2.40% | CNY 7.48 | CNY 7.73 | CNY 7.44 | 15.49M |
| 2026-08-17 | CNY 7.49 | +3.03% | CNY 7.36 | CNY 7.54 | CNY 7.29 | 11.75M |
| 2026-08-14 | CNY 7.27 | -0.82% | CNY 7.30 | CNY 7.32 | CNY 7.23 | 4.37M |
| 2026-08-13 | CNY 7.33 | 0.00% | CNY 7.31 | CNY 7.44 | CNY 7.28 | 5.95M |
| 2026-08-12 | CNY 7.33 | +0.69% | CNY 7.28 | CNY 7.38 | CNY 7.24 | 6.14M |
| 2026-08-11 | CNY 7.28 | +0.14% | CNY 7.28 | CNY 7.32 | CNY 7.21 | 4.14M |
| 2026-08-10 | CNY 7.27 | +1.68% | CNY 7.18 | CNY 7.31 | CNY 7.13 | 8.34M |
| 2026-08-07 | CNY 7.15 | -0.69% | CNY 7.19 | CNY 7.19 | CNY 7.10 | 6.49M |
| 2026-08-06 | CNY 7.20 | -0.69% | CNY 7.26 | CNY 7.28 | CNY 7.13 | 6.89M |
| 2026-08-05 | CNY 7.25 | -1.49% | CNY 7.35 | CNY 7.41 | CNY 7.25 | 7.01M |
| 2026-08-04 | CNY 7.36 | -1.34% | CNY 7.48 | CNY 7.48 | CNY 7.36 | 6.05M |
| 2026-08-03 | CNY 7.46 | +1.77% | CNY 7.35 | CNY 7.49 | CNY 7.30 | 8.27M |
| 2026-07-31 | CNY 7.33 | +0.69% | CNY 7.30 | CNY 7.37 | CNY 7.22 | 8.13M |
| 2026-07-30 | CNY 7.28 | +1.53% | CNY 7.15 | CNY 7.29 | CNY 7.13 | 6.89M |
| 2026-07-29 | CNY 7.17 | +1.85% | CNY 7.06 | CNY 7.18 | CNY 7.04 | 6.35M |
| 2026-07-28 | CNY 7.04 | +0.28% | CNY 7.00 | CNY 7.06 | CNY 6.93 | 4.74M |
| 2026-07-27 | CNY 7.02 | +1.59% | CNY 6.93 | CNY 7.05 | CNY 6.89 | 4.32M |
| 2026-07-24 | CNY 6.91 | -1.71% | CNY 7.03 | CNY 7.05 | CNY 6.86 | 5.62M |
| 2026-07-23 | CNY 7.03 | +0.29% | CNY 6.98 | CNY 7.05 | CNY 6.94 | 3.90M |
| 2026-07-22 | CNY 7.01 | -0.99% | CNY 7.09 | CNY 7.09 | CNY 6.87 | 8.46M |
| 2026-07-21 | CNY 7.08 | 0.00% | CNY 7.09 | CNY 7.26 | CNY 7.05 | 10.42M |
| 2026-07-20 | CNY 7.08 | +0.28% | CNY 7.09 | CNY 7.24 | CNY 7.03 | 7.85M |
| 2026-07-17 | CNY 7.06 | -1.40% | CNY 7.19 | CNY 7.29 | CNY 7.06 | 7.68M |
| 2026-07-16 | CNY 7.16 | +0.56% | CNY 7.10 | CNY 7.21 | CNY 7.07 | 5.37M |
| 2026-07-15 | CNY 7.12 | +2.15% | CNY 6.96 | CNY 7.14 | CNY 6.95 | 6.19M |
| 2026-07-14 | CNY 6.97 | -0.29% | CNY 6.98 | CNY 7.05 | CNY 6.95 | 4.51M |
| 2026-07-13 | CNY 6.99 | +0.72% | CNY 6.91 | CNY 7.03 | CNY 6.90 | 5.61M |
| 2026-07-10 | CNY 6.94 | -1.14% | CNY 7.02 | CNY 7.04 | CNY 6.89 | 5.76M |
| 2026-07-09 | CNY 7.02 | -1.40% | CNY 7.06 | CNY 7.13 | CNY 7.00 | 4.88M |
| 2026-07-08 | CNY 7.12 | +1.71% | CNY 7.02 | CNY 7.14 | CNY 6.95 | 5.54M |
| 2026-07-07 | CNY 7.00 | -0.71% | CNY 7.04 | CNY 7.05 | CNY 6.94 | 4.25M |
| 2026-07-06 | CNY 7.05 | +2.17% | CNY 6.90 | CNY 7.08 | CNY 6.87 | 6.06M |
| 2026-07-03 | CNY 6.90 | +0.44% | CNY 6.87 | CNY 6.94 | CNY 6.84 | 3.84M |
| 2026-07-02 | CNY 6.87 | +1.18% | CNY 6.83 | CNY 6.96 | CNY 6.79 | 5.68M |
| 2026-07-01 | CNY 6.79 | +1.49% | CNY 6.68 | CNY 6.87 | CNY 6.63 | 5.33M |
| 2026-06-30 | CNY 6.69 | -2.34% | CNY 6.80 | CNY 6.85 | CNY 6.63 | 5.30M |
| 2026-06-29 | CNY 6.85 | +0.74% | CNY 6.85 | CNY 6.91 | CNY 6.60 | 6.23M |
| 2026-06-26 | CNY 6.80 | -1.16% | CNY 6.85 | CNY 6.97 | CNY 6.79 | 7.55M |
| 2026-06-25 | CNY 6.88 | -1.99% | CNY 7.01 | CNY 7.02 | CNY 6.80 | 7.78M |
| 2026-06-24 | CNY 7.02 | -5.39% | CNY 7.28 | CNY 7.28 | CNY 7.02 | 7.67M |
| 2026-06-23 | CNY 7.42 | -1.33% | CNY 7.51 | CNY 7.62 | CNY 7.36 | 9.03M |
| 2026-06-22 | CNY 7.52 | +0.40% | CNY 7.46 | CNY 7.53 | CNY 7.43 | 7.27M |
| 2026-06-18 | CNY 7.49 | +2.18% | CNY 7.30 | CNY 7.58 | CNY 7.26 | 10.47M |
| 2026-06-17 | CNY 7.33 | -0.81% | CNY 7.40 | CNY 7.41 | CNY 7.16 | 11.66M |
| 2026-06-16 | CNY 7.39 | -3.27% | CNY 7.57 | CNY 7.67 | CNY 7.39 | 9.86M |
| 2026-06-15 | CNY 7.64 | -0.52% | CNY 7.65 | CNY 7.72 | CNY 7.36 | 20.04M |
| 2026-06-12 | CNY 7.68 | +1.32% | CNY 7.58 | CNY 7.80 | CNY 7.52 | 26.74M |
| 2026-06-11 | CNY 7.58 | +0.26% | CNY 7.54 | CNY 7.74 | CNY 7.49 | 24.33M |
| 2026-06-10 | CNY 7.56 | +1.48% | CNY 7.41 | CNY 7.58 | CNY 7.39 | 12.47M |
| 2026-06-09 | CNY 7.45 | +2.62% | CNY 7.23 | CNY 7.47 | CNY 7.22 | 10.17M |
| 2026-06-08 | CNY 7.26 | -1.22% | CNY 7.32 | CNY 7.35 | CNY 7.14 | 9.98M |
| 2026-06-05 | CNY 7.35 | +0.82% | CNY 7.28 | CNY 7.42 | CNY 7.26 | 5.82M |
| 2026-06-04 | CNY 7.29 | -0.55% | CNY 7.30 | CNY 7.35 | CNY 7.24 | 6.33M |
| 2026-06-03 | CNY 7.33 | -1.08% | CNY 7.40 | CNY 7.44 | CNY 7.27 | 7.78M |
| 2026-06-02 | CNY 7.41 | -2.50% | CNY 7.60 | CNY 7.60 | CNY 7.37 | 12.02M |
| 2026-06-01 | CNY 7.60 | +1.74% | CNY 7.80 | CNY 7.95 | CNY 7.56 | 22.35M |
| 2026-05-29 | CNY 7.47 | +1.36% | CNY 7.42 | CNY 7.53 | CNY 7.36 | 9.34M |
| 2026-05-28 | CNY 7.37 | +2.36% | CNY 7.21 | CNY 7.46 | CNY 7.18 | 10.30M |
| 2026-05-27 | CNY 7.20 | -1.64% | CNY 7.33 | CNY 7.35 | CNY 7.16 | 7.66M |
| 2026-05-26 | CNY 7.32 | +0.83% | CNY 7.26 | CNY 7.38 | CNY 7.22 | 6.96M |