UK markets close in 3 hours 41 minutes

Shandong Publishing&Media Co.,Ltd (601019.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
12.45+0.17 (+1.38%)
At close: 03:00PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202412.2412.5412.2012.4512.457,728,091
28 May 202412.2912.4712.1812.2812.288,521,026
27 May 202412.2112.4812.1112.3212.327,001,248
24 May 202411.9912.4011.9912.1512.158,881,700
23 May 202412.3412.4311.8911.9611.968,196,100
22 May 202412.2312.4512.1112.3412.349,313,863
21 May 202412.1512.4212.1112.3012.3012,331,324
20 May 202411.8212.3111.6512.2112.2113,813,700
17 May 202411.8611.9311.6511.8711.8714,148,122
16 May 202411.6912.0511.6011.8911.8913,246,321
15 May 202411.7411.8611.5211.7611.7611,183,911
14 May 202411.1911.8111.1811.7911.7916,563,016
13 May 202411.5011.5511.0211.1111.1116,784,168
10 May 202411.3911.6611.1611.6111.6115,035,413
09 May 202411.1411.3910.8911.3411.3416,447,211
08 May 202411.0211.2210.7911.1211.1216,625,421
07 May 202410.6911.0710.6511.0211.0218,188,680
06 May 202410.2210.7110.2110.6710.6726,461,437
30 Apr 202410.0210.439.6510.2110.2129,666,541
29 Apr 20249.9610.219.9610.0410.0414,691,975
26 Apr 202410.0510.2710.0110.0310.0313,418,307
25 Apr 202410.3310.3410.0310.0610.0610,664,800
24 Apr 202410.2810.459.9610.3810.3811,827,670
23 Apr 202410.4310.6710.2210.3310.339,905,170
22 Apr 202410.9510.9510.4110.4310.4318,811,225
19 Apr 202410.8811.0110.7210.8410.8417,851,238
18 Apr 202410.9111.0410.6810.7410.7410,400,731
17 Apr 202410.7311.0210.7110.9810.9810,403,260
16 Apr 202410.9011.1910.7410.7710.7713,171,973
15 Apr 202410.7411.0110.6310.9510.959,778,500
12 Apr 202410.7210.8610.6110.7010.706,957,900
11 Apr 202410.4510.8910.4310.7510.759,520,338
10 Apr 202410.6310.6710.3310.4210.427,728,400
09 Apr 202410.7310.8210.6010.6210.625,440,800
08 Apr 202410.7810.8810.6210.7710.777,374,304
03 Apr 202410.7810.8410.6010.7210.728,800,637
02 Apr 202411.1911.2610.7010.7910.7912,874,700
01 Apr 202411.0211.4111.0011.3111.3111,862,800
29 Mar 202411.0411.0410.8210.9810.983,430,500
28 Mar 202410.8311.1010.8310.9610.967,764,833
27 Mar 202411.0511.1910.8010.8810.8810,377,136
26 Mar 202411.1011.3411.0311.0911.0911,315,650
25 Mar 202411.4711.6311.1111.1111.1116,466,667
22 Mar 202411.3011.4811.1311.3811.3812,444,741
21 Mar 202411.3011.6011.2411.2811.2810,085,607
20 Mar 202411.0811.4111.0611.2511.2510,136,904
19 Mar 202411.3211.5111.0511.0811.0811,035,312
18 Mar 202411.1611.5211.1411.3811.3810,190,714
15 Mar 202411.0911.2510.9811.1611.166,751,170
14 Mar 202411.3411.3811.0611.1811.188,911,995
13 Mar 202411.1911.6510.9511.4511.4513,428,325
12 Mar 202411.1611.2210.9111.1211.1213,190,925
11 Mar 202411.1511.2411.0011.2311.2310,716,811
08 Mar 202410.7711.2410.7711.1311.1315,547,835
07 Mar 202410.7111.1010.6010.8410.8415,720,015
06 Mar 202410.5510.7510.4710.6310.6312,847,330
05 Mar 202410.6810.7110.4710.5510.5514,855,995
04 Mar 202410.6010.7010.4710.6710.6713,958,334
01 Mar 202410.5610.7010.3810.6010.6013,958,002
29 Feb 202410.3310.5710.2310.5610.5613,759,016
28 Feb 202410.6210.9110.3410.3610.3620,854,342
27 Feb 202410.6710.8810.5710.7010.7024,923,372
26 Feb 202411.5811.5810.6110.8110.8132,344,546
23 Feb 202410.1411.1410.0511.1411.1419,735,493
22 Feb 20249.9710.169.9010.1310.138,064,850
21 Feb 202410.0210.259.839.969.9611,481,350
20 Feb 20249.8510.259.7110.1010.1012,627,166
19 Feb 20249.8210.089.769.949.9415,240,567
08 Feb 20249.3910.089.399.779.7718,459,542
07 Feb 20249.209.559.129.399.3915,273,200
06 Feb 20248.629.528.529.269.2618,729,788
05 Feb 20249.109.208.448.878.8720,211,592
02 Feb 20249.359.648.839.209.2015,045,796
01 Feb 20249.639.639.269.409.4016,527,689
31 Jan 20249.509.969.419.709.7019,762,905
30 Jan 20249.599.859.469.539.5313,999,600
29 Jan 20249.639.829.619.719.7123,687,577
26 Jan 20249.6610.079.589.799.7927,899,291
25 Jan 20248.539.178.429.159.1511,968,863
24 Jan 20248.388.618.198.488.489,159,414
23 Jan 20248.278.478.138.438.4310,838,212
22 Jan 20248.969.138.228.278.2710,031,581
19 Jan 20248.939.188.909.019.015,832,618
18 Jan 20249.009.078.648.908.908,784,171
17 Jan 20249.189.249.029.029.023,693,538
16 Jan 20249.229.289.089.199.195,515,100
15 Jan 20249.219.329.159.229.226,293,600
12 Jan 20249.369.439.229.279.274,539,300
11 Jan 20249.229.479.209.389.386,552,673
10 Jan 20249.409.419.219.279.274,668,727
09 Jan 20249.479.589.349.449.446,146,766
08 Jan 20249.579.609.439.529.526,925,882
05 Jan 20249.679.779.509.579.578,195,467
04 Jan 20249.659.769.509.659.657,743,400
03 Jan 20249.529.799.319.669.6612,751,806
02 Jan 20249.439.629.389.499.4910,062,448
29 Dec 20239.099.509.099.389.3811,777,533
28 Dec 20239.259.259.059.089.089,394,900
27 Dec 20239.289.409.209.259.257,092,489
26 Dec 20239.609.669.299.349.346,509,413
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...