China Publishing & Media Holdings Co., Ltd. Class A 601949
SSE · China · Consumer Services
CNY 5.91-0.10 (-1.66%)
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 5.91 | -1.66% | CNY 6.00 | CNY 6.14 | CNY 5.87 | 88.15M |
| 2026-09-29 | CNY 6.01 | +10.07% | CNY 5.45 | CNY 6.01 | CNY 5.42 | 87.53M |
| 2026-09-28 | CNY 5.46 | -4.38% | CNY 5.61 | CNY 5.68 | CNY 5.46 | 55.49M |
| 2026-09-24 | CNY 5.71 | -6.70% | CNY 5.96 | CNY 6.13 | CNY 5.70 | 94.35M |
| 2026-09-23 | CNY 6.12 | -7.55% | CNY 6.51 | CNY 6.55 | CNY 6.03 | 126.53M |
| 2026-09-22 | CNY 6.62 | +9.97% | CNY 6.03 | CNY 6.62 | CNY 6.01 | 88.53M |
| 2026-09-21 | CNY 6.02 | -1.47% | CNY 6.23 | CNY 6.25 | CNY 5.82 | 71.22M |
| 2026-09-18 | CNY 6.11 | +0.49% | CNY 6.00 | CNY 6.31 | CNY 5.96 | 86.45M |
| 2026-09-17 | CNY 6.08 | -1.14% | CNY 6.12 | CNY 6.29 | CNY 6.02 | 85.08M |
| 2026-09-16 | CNY 6.15 | +3.02% | CNY 5.92 | CNY 6.25 | CNY 5.88 | 101.85M |
| 2026-09-15 | CNY 5.97 | +4.19% | CNY 5.75 | CNY 6.27 | CNY 5.71 | 140.35M |
| 2026-09-14 | CNY 5.73 | -8.47% | CNY 5.76 | CNY 5.95 | CNY 5.64 | 127.52M |
| 2026-09-11 | CNY 6.26 | -9.93% | CNY 6.26 | CNY 6.57 | CNY 6.26 | 130.07M |
| 2026-09-10 | CNY 6.95 | +4.04% | CNY 6.83 | CNY 7.35 | CNY 6.75 | 203.56M |
| 2026-09-09 | CNY 6.68 | -5.25% | CNY 7.05 | CNY 7.10 | CNY 6.36 | 153.00M |
| 2026-09-08 | CNY 7.05 | +9.98% | CNY 6.80 | CNY 7.05 | CNY 6.66 | 54.49M |
| 2026-09-07 | CNY 6.41 | +9.95% | CNY 6.11 | CNY 6.41 | CNY 5.88 | 129.57M |
| 2026-09-04 | CNY 5.83 | +10.00% | CNY 5.29 | CNY 5.83 | CNY 5.27 | 53.45M |
| 2026-09-03 | CNY 5.30 | +0.57% | CNY 5.28 | CNY 5.62 | CNY 5.28 | 26.75M |
| 2026-09-02 | CNY 5.27 | -2.77% | CNY 5.38 | CNY 5.45 | CNY 5.24 | 14.98M |
| 2026-09-01 | CNY 5.42 | +2.07% | CNY 5.29 | CNY 5.49 | CNY 5.26 | 17.61M |
| 2026-08-31 | CNY 5.31 | +1.72% | CNY 5.22 | CNY 5.34 | CNY 5.18 | 18.21M |
| 2026-08-28 | CNY 5.22 | +1.16% | CNY 5.18 | CNY 5.25 | CNY 5.15 | 7.78M |
| 2026-08-27 | CNY 5.16 | -1.71% | CNY 5.24 | CNY 5.25 | CNY 5.12 | 9.20M |
| 2026-08-26 | CNY 5.25 | +0.57% | CNY 5.21 | CNY 5.30 | CNY 5.19 | 7.89M |
| 2026-08-25 | CNY 5.22 | +2.35% | CNY 5.10 | CNY 5.24 | CNY 5.08 | 9.43M |
| 2026-08-24 | CNY 5.10 | +0.20% | CNY 5.09 | CNY 5.11 | CNY 5.04 | 5.98M |
| 2026-08-21 | CNY 5.09 | -0.78% | CNY 5.13 | CNY 5.14 | CNY 5.04 | 7.18M |
| 2026-08-20 | CNY 5.13 | -0.58% | CNY 5.14 | CNY 5.20 | CNY 5.11 | 7.62M |
| 2026-08-19 | CNY 5.16 | -1.71% | CNY 5.22 | CNY 5.27 | CNY 5.13 | 9.01M |
| 2026-08-18 | CNY 5.25 | +0.57% | CNY 5.23 | CNY 5.26 | CNY 5.12 | 10.56M |
| 2026-08-17 | CNY 5.22 | +0.97% | CNY 5.18 | CNY 5.23 | CNY 5.10 | 10.07M |
| 2026-08-14 | CNY 5.17 | -2.64% | CNY 5.31 | CNY 5.31 | CNY 5.12 | 17.92M |
| 2026-08-13 | CNY 5.31 | +0.95% | CNY 5.24 | CNY 5.63 | CNY 5.20 | 26.73M |
| 2026-08-12 | CNY 5.26 | +0.19% | CNY 5.25 | CNY 5.30 | CNY 5.21 | 9.34M |
| 2026-08-11 | CNY 5.25 | -0.94% | CNY 5.33 | CNY 5.33 | CNY 5.22 | 8.16M |
| 2026-08-10 | CNY 5.30 | +0.38% | CNY 5.28 | CNY 5.34 | CNY 5.20 | 9.64M |
| 2026-08-07 | CNY 5.28 | -2.22% | CNY 5.37 | CNY 5.39 | CNY 5.18 | 14.27M |
| 2026-08-06 | CNY 5.40 | -2.00% | CNY 5.49 | CNY 5.54 | CNY 5.34 | 12.93M |
| 2026-08-05 | CNY 5.51 | -1.25% | CNY 5.55 | CNY 5.63 | CNY 5.47 | 16.74M |
| 2026-08-04 | CNY 5.58 | 0.00% | CNY 5.60 | CNY 5.66 | CNY 5.53 | 15.19M |
| 2026-08-03 | CNY 5.58 | +3.14% | CNY 5.38 | CNY 5.59 | CNY 5.37 | 15.59M |
| 2026-07-31 | CNY 5.41 | +0.93% | CNY 5.24 | CNY 5.47 | CNY 5.24 | 14.67M |
| 2026-07-30 | CNY 5.36 | +1.71% | CNY 5.24 | CNY 5.40 | CNY 5.23 | 18.48M |
| 2026-07-29 | CNY 5.27 | +3.94% | CNY 5.06 | CNY 5.32 | CNY 5.06 | 18.02M |
| 2026-07-28 | CNY 5.07 | +0.80% | CNY 5.01 | CNY 5.08 | CNY 4.98 | 5.61M |
| 2026-07-27 | CNY 5.03 | +1.62% | CNY 4.96 | CNY 5.06 | CNY 4.91 | 6.49M |
| 2026-07-24 | CNY 4.95 | -1.59% | CNY 5.08 | CNY 5.08 | CNY 4.93 | 6.71M |
| 2026-07-23 | CNY 5.03 | -0.98% | CNY 5.01 | CNY 5.05 | CNY 4.95 | 7.84M |
| 2026-07-22 | CNY 5.08 | -0.59% | CNY 5.11 | CNY 5.11 | CNY 4.98 | 11.36M |
| 2026-07-21 | CNY 5.11 | -1.54% | CNY 5.18 | CNY 5.30 | CNY 5.10 | 14.21M |
| 2026-07-20 | CNY 5.19 | +2.57% | CNY 5.06 | CNY 5.23 | CNY 5.06 | 16.42M |
| 2026-07-17 | CNY 5.06 | -2.32% | CNY 5.18 | CNY 5.27 | CNY 5.06 | 14.12M |
| 2026-07-16 | CNY 5.18 | +2.78% | CNY 5.08 | CNY 5.21 | CNY 4.99 | 14.43M |
| 2026-07-15 | CNY 5.04 | +3.70% | CNY 4.84 | CNY 5.05 | CNY 4.82 | 12.49M |
| 2026-07-14 | CNY 4.86 | +1.04% | CNY 4.80 | CNY 4.90 | CNY 4.78 | 9.70M |
| 2026-07-13 | CNY 4.81 | -0.21% | CNY 4.85 | CNY 4.89 | CNY 4.75 | 11.03M |
| 2026-07-10 | CNY 4.82 | +1.47% | CNY 4.72 | CNY 4.89 | CNY 4.68 | 11.95M |
| 2026-07-09 | CNY 4.75 | -1.86% | CNY 4.84 | CNY 4.89 | CNY 4.73 | 13.19M |
| 2026-07-08 | CNY 4.84 | +0.83% | CNY 4.79 | CNY 4.88 | CNY 4.72 | 6.92M |
| 2026-07-07 | CNY 4.80 | -2.24% | CNY 4.94 | CNY 4.94 | CNY 4.76 | 8.23M |
| 2026-07-06 | CNY 4.91 | +1.03% | CNY 4.86 | CNY 4.94 | CNY 4.82 | 7.59M |
| 2026-07-03 | CNY 4.86 | +1.04% | CNY 4.84 | CNY 4.89 | CNY 4.80 | 7.56M |
| 2026-07-02 | CNY 4.81 | 0.00% | CNY 4.82 | CNY 4.92 | CNY 4.75 | 10.47M |
| 2026-07-01 | CNY 4.81 | +3.44% | CNY 4.64 | CNY 4.86 | CNY 4.62 | 12.46M |
| 2026-06-30 | CNY 4.65 | -1.69% | CNY 4.72 | CNY 4.76 | CNY 4.64 | 7.86M |
| 2026-06-29 | CNY 4.73 | +0.85% | CNY 4.66 | CNY 4.76 | CNY 4.56 | 9.44M |
| 2026-06-26 | CNY 4.69 | -2.29% | CNY 4.79 | CNY 4.81 | CNY 4.57 | 19.32M |
| 2026-06-25 | CNY 4.80 | -2.04% | CNY 4.90 | CNY 4.95 | CNY 4.79 | 10.74M |
| 2026-06-24 | CNY 4.90 | -3.35% | CNY 5.05 | CNY 5.10 | CNY 4.87 | 11.74M |
| 2026-06-23 | CNY 5.07 | -0.59% | CNY 5.10 | CNY 5.20 | CNY 5.05 | 11.35M |
| 2026-06-22 | CNY 5.10 | +2.20% | CNY 4.98 | CNY 5.12 | CNY 4.86 | 14.30M |
| 2026-06-18 | CNY 4.99 | -1.77% | CNY 5.03 | CNY 5.12 | CNY 4.95 | 7.54M |
| 2026-06-17 | CNY 5.08 | +0.79% | CNY 5.03 | CNY 5.08 | CNY 4.89 | 13.73M |
| 2026-06-16 | CNY 5.04 | -1.18% | CNY 5.08 | CNY 5.10 | CNY 4.95 | 12.94M |
| 2026-06-15 | CNY 5.10 | -0.58% | CNY 5.14 | CNY 5.19 | CNY 5.06 | 10.54M |
| 2026-06-12 | CNY 5.13 | +1.99% | CNY 5.11 | CNY 5.17 | CNY 4.90 | 19.99M |
| 2026-06-11 | CNY 5.03 | -2.33% | CNY 5.15 | CNY 5.18 | CNY 4.98 | 14.63M |
| 2026-06-10 | CNY 5.15 | +1.38% | CNY 5.06 | CNY 5.16 | CNY 5.04 | 9.26M |
| 2026-06-09 | CNY 5.08 | -1.17% | CNY 5.16 | CNY 5.18 | CNY 5.05 | 9.04M |
| 2026-06-08 | CNY 5.14 | -1.34% | CNY 5.18 | CNY 5.28 | CNY 5.03 | 11.11M |
| 2026-06-05 | CNY 5.21 | +2.96% | CNY 5.05 | CNY 5.34 | CNY 5.05 | 12.82M |
| 2026-06-04 | CNY 5.06 | -1.75% | CNY 5.15 | CNY 5.16 | CNY 5.02 | 7.23M |
| 2026-06-03 | CNY 5.15 | -2.28% | CNY 5.26 | CNY 5.27 | CNY 5.11 | 8.64M |
| 2026-06-02 | CNY 5.27 | -1.50% | CNY 5.35 | CNY 5.37 | CNY 5.24 | 12.03M |
| 2026-06-01 | CNY 5.35 | +4.29% | CNY 5.15 | CNY 5.38 | CNY 5.14 | 15.02M |
| 2026-05-29 | CNY 5.13 | +0.79% | CNY 5.09 | CNY 5.18 | CNY 5.05 | 13.45M |
| 2026-05-28 | CNY 5.09 | -0.78% | CNY 5.13 | CNY 5.16 | CNY 5.01 | 9.24M |
| 2026-05-27 | CNY 5.13 | -0.39% | CNY 5.15 | CNY 5.23 | CNY 5.07 | 10.86M |
| 2026-05-26 | CNY 5.15 | -1.72% | CNY 5.20 | CNY 5.21 | CNY 5.06 | 13.15M |