Shanghai - Delayed Quote CNY

Southern Publishing and Media Co.,Ltd. (601900.SS)

16.14
+0.35
+(2.22%)
As of 11:29:56 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202515.8816.1515.7516.1416.144,773,134
May 30, 202516.0516.1115.7415.7915.797,373,100
May 29, 202516.0216.1215.9316.0716.077,414,017
May 28, 202516.1516.2015.9816.0116.015,033,283
May 27, 202516.5016.6416.0316.1516.159,128,850
May 26, 202516.5216.8516.4316.6616.6613,650,250
May 23, 202516.6816.7016.3816.3816.384,127,600
May 22, 202516.9617.0516.6016.6916.695,154,000
May 21, 202516.9117.0716.7916.9816.985,645,991
May 20, 202517.1117.4716.9316.9916.997,269,600
May 19, 202517.0117.1616.7817.1117.113,974,654
May 16, 202517.0017.1216.8717.0117.013,696,700
May 15, 202517.1917.4616.9817.0517.055,711,599
May 14, 202517.4117.4817.0317.2717.275,848,463
May 13, 202517.0017.4216.8317.4217.4210,636,523
May 12, 202517.1517.2016.8116.9316.936,348,405
May 9, 202517.3017.3416.8717.0217.027,683,249
May 8, 202517.3217.3217.1017.3017.307,953,199
May 7, 202517.5517.6217.0917.2817.2812,286,700
May 6, 202516.5017.9816.4217.6117.6121,432,655
Apr 30, 202516.6616.7616.3916.4916.4910,080,000
Apr 29, 202516.6216.8416.5216.6416.6413,174,800
Apr 28, 202516.1517.3616.1016.7016.7028,767,749
Apr 25, 202515.9016.0015.5815.7915.796,084,579
Apr 24, 202515.6116.2415.2715.9615.9610,846,100
Apr 23, 202515.7016.1715.5515.6315.636,671,534
Apr 22, 202515.9916.1915.3615.8215.8210,480,400
Apr 21, 202515.3016.3115.3015.9115.9114,408,700
Apr 18, 202515.4015.6015.1515.4015.404,714,200
Apr 17, 202515.8515.8915.4215.4615.469,153,300
Apr 16, 202515.5516.4915.5516.0316.039,922,400
Apr 15, 202515.8015.9815.3815.7215.726,894,476
Apr 14, 202515.8215.9515.4815.8015.806,445,928
Apr 11, 202515.8616.0915.6715.7415.746,646,528
Apr 10, 202515.9516.4515.8815.9415.948,116,251
Apr 9, 202515.7816.2315.0215.9915.9913,300,315
Apr 8, 202515.0516.1615.0015.8015.8013,472,200
Apr 7, 202515.9016.3214.7914.9814.9815,612,655
Apr 3, 202515.7016.4515.7016.4316.4311,503,569
Apr 2, 202515.7015.9515.5915.9015.905,349,100
Apr 1, 202515.8516.0415.6815.7215.726,613,130
Mar 31, 202515.9716.2015.6915.8315.838,226,977
Mar 28, 202515.7816.2815.6915.9915.9915,118,718
Mar 27, 202515.8016.0315.6515.8015.806,714,682
Mar 26, 202515.2916.0215.2515.8815.8812,924,139
Mar 25, 202515.5815.8615.3215.3815.387,052,300
Mar 24, 202515.0015.7515.0015.6015.6018,142,199
Mar 21, 202514.7315.1814.6515.1115.119,301,753
Mar 20, 202514.9715.0114.7314.7414.745,647,591
Mar 19, 202515.3015.3014.9414.9814.985,511,000
Mar 18, 202515.6115.6615.2115.3015.308,964,587
Mar 17, 202515.6015.8315.3815.6615.6610,348,832
Mar 14, 202515.2515.5015.1615.4515.458,162,100
Mar 13, 202515.5615.6315.1015.2515.258,171,083
Mar 12, 202515.9016.0515.5515.5615.5612,023,003
Mar 11, 202515.0415.8715.0315.8415.8419,727,300
Mar 10, 202514.8015.6814.7615.3315.3322,778,671
Mar 7, 202514.3715.0014.3214.8414.8424,582,833
Mar 6, 202514.2914.4314.1014.3214.3211,089,351
Mar 5, 202514.2814.3314.1114.2014.204,851,453
Mar 4, 202514.0814.3814.0214.3114.315,989,038
Mar 3, 202514.5314.5413.9914.0914.0911,852,010
Feb 28, 202514.8214.8214.3714.4714.477,968,500
Feb 27, 202514.8514.9914.7214.8314.8311,252,177
Feb 26, 202514.8114.8914.6714.8214.827,655,056
Feb 25, 202514.8014.9114.4614.7314.7312,273,328
Feb 24, 202514.8914.9714.6014.8914.8912,847,839
Feb 21, 202514.9514.9914.6914.8914.8913,203,002
Feb 20, 202515.0115.1814.7514.8914.8912,942,653
Feb 19, 202515.1515.1914.9014.9814.9812,859,512
Feb 18, 202515.6315.6415.0815.1815.188,760,500
Feb 17, 202516.1516.2415.5315.6115.6113,868,589
Feb 14, 202515.6415.8615.3115.8015.809,282,568
Feb 13, 202515.9316.0315.5815.6515.6510,649,309
Feb 12, 202515.9616.2015.8115.9115.918,669,604
Feb 11, 202515.9416.2615.8116.0416.049,802,713
Feb 10, 202516.4016.4715.8015.9915.9913,987,434
Feb 7, 202516.3816.4616.0516.3516.3515,181,956
Feb 6, 202516.8016.9216.0816.4416.4415,237,700
Feb 5, 202516.2817.3516.2816.8116.8127,160,670
Jan 27, 202515.8016.3515.7016.1216.129,742,000
Jan 24, 202515.3715.7715.2815.6815.689,235,410
Jan 23, 202515.2015.6015.2015.3715.377,338,600
Jan 22, 202514.9515.4814.8115.2015.207,364,100
Jan 21, 202515.0315.0614.8214.9814.983,250,200
Jan 20, 202514.6715.1714.6714.9814.986,460,600
Jan 17, 202514.3814.6814.2314.5814.584,826,420
Jan 16, 202514.5514.8514.4714.4914.495,249,600
Jan 15, 202514.5014.5814.4014.5114.515,197,500
Jan 14, 202514.2414.5014.1514.4814.486,328,400
Jan 13, 202514.2314.6614.0814.1914.197,781,000
Jan 10, 202514.2614.4614.1414.3714.378,591,800
Jan 9, 202514.2414.4014.0814.3014.307,570,200
Jan 8, 202514.1614.6013.9914.3814.388,534,300
Jan 7, 202514.5614.5614.0414.2814.2812,460,900
Jan 6, 202514.9015.1814.2014.6014.6015,184,796
Jan 3, 202514.9015.5014.8214.9814.9814,998,774
Jan 2, 202515.1015.4014.7915.0015.0010,800,500
Dec 31, 202415.4515.5515.0215.1115.1111,145,584
Dec 30, 202415.3515.8515.1315.4815.4812,249,886
Dec 27, 202415.0115.5514.8315.3815.3814,057,344
Dec 26, 202414.8415.3414.8415.0515.0514,028,828
Dec 25, 202414.6914.9514.5514.9314.9313,521,708
Dec 24, 202414.5815.1114.4814.7814.7814,986,555
Dec 23, 202415.1615.1614.5114.6714.6717,168,400
Dec 20, 202415.0015.2014.7615.1715.1715,457,300
Dec 19, 202414.5015.1714.3615.1115.1115,824,558
Dec 18, 202414.9015.0314.5914.6814.6815,296,387
Dec 17, 202415.5415.5414.7214.8014.8020,638,600
Dec 16, 202415.8015.8215.2015.6515.6519,368,900
Dec 13, 202415.2016.1215.1315.8515.8535,050,668
Dec 12, 202415.6815.6815.0015.3315.3321,630,120
Dec 11, 202415.8516.8015.5415.5415.5429,039,502
Dec 10, 202416.0516.4015.5915.9915.9920,062,400
Dec 9, 202416.2116.5215.5415.7915.7920,040,000
Dec 6, 202415.1016.2114.8216.0216.0227,609,517
Dec 5, 202414.2415.3014.2414.9914.9925,388,037
Dec 4, 202414.5814.5914.1314.2214.2213,834,815
Dec 3, 202415.0515.0614.4514.6614.6612,340,600
Dec 2, 202415.0815.2414.9315.0415.0410,740,300
Nov 29, 202414.2015.1814.2015.0315.0321,567,100
Nov 28, 202414.5114.8014.2314.2814.2814,049,500
Nov 27, 202414.1214.5713.7414.5714.5716,874,900
Nov 26, 202414.2915.2414.0014.2414.2419,899,890
Nov 25, 202414.9015.1413.9214.4414.4429,027,127
Nov 22, 202415.0916.2014.8014.9114.9135,324,298
Nov 21, 202415.3716.0414.8814.9514.9542,847,901
Nov 20, 202414.5715.9214.5715.4015.4036,516,738
Nov 19, 202414.8014.8814.0214.4714.4716,867,245
Nov 18, 202415.5015.6814.2314.7314.7328,371,008
Nov 15, 202414.6716.0014.6515.4015.4031,258,567
Nov 14, 202415.4015.5414.6214.6714.6723,132,625
Nov 13, 202414.3915.9414.3815.5515.5542,461,269
Nov 12, 202414.6815.0914.3014.4914.4912,924,360
Nov 11, 202414.2814.9314.2714.6914.6915,708,700
Nov 8, 202414.2514.6914.2014.3914.3914,066,820
Nov 7, 202413.9414.1313.8014.1214.127,120,683
Nov 6, 202414.1414.2813.9114.0014.0010,372,880
Nov 5, 202413.9414.3013.7214.1414.1410,064,321
Nov 4, 202413.6914.0213.6913.9413.945,948,900
Nov 1, 202413.8114.0813.6313.6813.689,819,966
Oct 31, 202414.0614.0913.6513.9213.9210,752,319
Oct 30, 202414.3014.7013.8014.0614.0613,313,710
Oct 29, 202414.9615.2114.1714.2214.2211,993,190
Oct 28, 202414.5314.9814.4114.8214.8210,368,376
Oct 25, 202414.4514.6514.2014.5314.5310,296,555
Oct 24, 202414.2614.4814.1014.4014.406,349,000
Oct 23, 202414.7014.8714.2814.3914.3914,184,226
Oct 22, 202414.2815.1014.2814.7014.7021,250,060
Oct 21, 202414.1814.8014.0214.4314.4317,933,478
Oct 18, 202413.9314.3213.6314.1014.1014,115,819
Oct 17, 202413.9514.1213.7013.7713.777,798,653
Oct 16, 202413.5114.2013.5013.9713.979,676,700
Oct 15, 202413.6214.3213.4513.8013.8014,669,975
Oct 14, 202413.4813.7413.1513.7213.728,810,840
Oct 11, 202414.0114.1213.1213.2513.2515,094,780
Oct 10, 202413.5514.6413.5314.3014.3019,728,209
Oct 9, 202414.8014.8013.7413.7413.7416,938,368
Oct 8, 202416.1116.1514.2015.2715.2736,060,565
Sep 30, 202414.0114.8513.6114.6814.6822,920,778
Sep 27, 202413.3213.8813.3113.6313.6310,823,668
Sep 26, 202413.0913.2512.7613.2413.2410,425,477
Sep 25, 202412.8813.7512.8813.0013.0017,172,746
Sep 24, 202412.6712.9312.3112.8812.8811,072,349
Sep 23, 202412.6912.7412.3412.5512.556,177,500
Sep 20, 202412.7512.8412.5112.6612.664,727,100
Sep 19, 202412.5712.8112.3112.7512.759,392,300
Sep 18, 202412.2612.7012.2612.5512.559,065,400
Sep 13, 202412.0912.5712.0912.3112.319,481,311
Sep 12, 202412.5312.6112.0612.0912.099,726,634
Sep 11, 202412.8313.0112.3812.5512.558,071,646
Sep 10, 202412.7012.9312.4712.9112.918,401,100
Sep 9, 202412.4912.9512.4012.7012.7010,845,542
Sep 6, 202412.7012.9712.5012.5912.598,600,000
Sep 5, 202412.2913.0212.2612.7012.7011,922,400
Sep 4, 202411.9212.4511.8012.3812.389,676,491
Sep 3, 202411.6512.1611.6511.9911.995,688,102
Sep 2, 202411.9111.9811.6711.6911.694,936,302
Aug 30, 202411.5512.1211.5011.8611.8611,048,591
Aug 29, 202410.9611.7610.9211.5711.5712,776,295
Aug 28, 202411.2211.2510.9211.0611.066,917,492
Aug 27, 202411.2311.3111.1611.2211.223,675,828
Aug 26, 202411.3411.3611.0511.2911.293,260,501
Aug 23, 202411.4011.4411.1011.2411.245,911,600
Aug 22, 202411.7711.8311.3211.4011.408,232,070
Aug 21, 202411.9512.0211.7511.8611.864,963,800
Aug 20, 202411.9912.1011.6911.8511.856,153,828
Aug 19, 202411.8512.1911.8312.0012.004,530,200
Aug 16, 202412.0912.0911.8811.9211.925,367,600
Aug 15, 202411.8212.1611.6812.1212.1210,031,700
Aug 14, 202411.6012.0011.5611.8311.839,811,184
Aug 13, 202411.6511.7111.4511.6111.616,279,042
Aug 12, 202411.6612.0611.4011.7411.749,900,100
Aug 9, 202412.2412.2611.6711.7011.7013,275,800
Aug 8, 202412.0612.4011.7912.2612.2611,290,600
Aug 7, 202412.1812.4012.0312.1712.1714,222,800
Aug 6, 202411.5112.3611.5012.2412.2424,768,100
Aug 5, 202411.2711.6711.2711.4411.4413,156,257
Aug 2, 202411.4511.6511.3111.3611.367,819,420
Aug 1, 202411.7511.8311.4611.5511.5511,420,018
Jul 31, 202411.0112.0010.9811.7511.7516,241,848
Jul 30, 202411.1811.3010.9210.9910.997,292,011
Jul 29, 202411.4411.4711.1911.2211.224,834,500
Jul 26, 202411.3811.5211.2311.4211.426,311,500
Jul 25, 202410.8011.6510.6611.4011.4013,887,700
Jul 24, 202410.9011.0110.8010.8210.825,144,800
Jul 23, 202411.2911.3110.9210.9410.945,909,422
Jul 22, 202411.3511.4211.0711.2811.285,521,400
Jul 19, 202411.2311.5211.1411.4411.449,905,800
Jul 18, 202411.0811.2510.8811.2411.247,573,200
Jul 17, 202410.9911.5810.9511.2511.2515,233,300
Jul 16, 202411.4211.4210.8911.0511.0515,024,000
Jul 15, 202411.5611.6211.3311.4411.447,079,200
Jul 12, 202411.7711.8711.6011.6011.606,125,300
Jul 11, 202411.9512.0911.6411.8111.8111,140,874
Jul 10, 202412.1612.2911.7111.7211.728,259,801
Jul 9, 202411.9212.3211.7012.2412.246,648,218
Jul 8, 202412.4612.4611.8911.9111.917,124,583
Jul 5, 202412.2612.2612.2612.2612.26-
Jul 4, 202412.4012.5512.2312.2612.265,338,900
Jul 3, 202412.3412.6912.2812.4412.448,123,300
Jul 2, 202412.3012.5312.2812.4012.407,775,100
Jul 1, 2024 0.54 Dividend
Jul 1, 202411.8612.4911.3612.3412.3413,198,500
Jun 28, 202412.2812.5612.2812.4311.898,558,400
Jun 27, 202412.6012.7512.3312.3511.8110,323,100
Jun 26, 202411.7612.5511.7612.5011.9611,882,885
Jun 25, 202411.9712.0311.6311.7611.259,054,300
Jun 24, 202412.3612.3711.8411.8611.349,096,117
Jun 21, 202412.5512.6912.4312.4911.954,350,500
Jun 20, 202412.8512.9112.5112.5812.036,191,300
Jun 19, 202413.1013.1412.9012.9012.345,324,000
Jun 18, 202413.2413.3713.0213.0912.529,308,677
Jun 17, 202413.4013.6513.1613.2412.669,169,300
Jun 14, 202413.2813.6213.2313.5012.9110,646,800
Jun 13, 202413.4313.5013.1013.2712.6911,075,400
Jun 12, 202412.6913.6612.6113.4712.8816,114,588
Jun 11, 202412.5612.7712.3512.7212.178,192,602
Jun 7, 202412.6112.7612.3112.5912.048,962,075
Jun 6, 202412.6512.8512.4712.5612.019,704,902
Jun 5, 202413.1513.2012.5212.6212.0716,233,134
Jun 4, 202413.6313.6313.1013.2812.7013,668,400
Jun 3, 202413.4614.1513.3913.6313.0416,934,350