SHG:601858 - China Science Publishing & Media Ltd China Science Publishing & Med
Sector: Communication Services, Industry: Publishing
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
10 May 2024 CNY 22.92 23.1 22.51 22.62 22.62 -0.3 (-1.31%) 6,797,192
9 May 2024 CNY 22.81 23.18 22.81 22.92 22.92 +0.12 (+0.53%) 6,708,100
8 May 2024 CNY 23.42 23.49 22.71 22.8 22.8 -0.96 (-4.04%) 11,528,671
7 May 2024 CNY 23.83 24.27 23.4 23.76 23.76 -0.04 (-0.17%) 10,520,065
6 May 2024 CNY 23.93 24.49 23.7 23.8 23.8 +0.4 (+1.71%) 10,823,569
30 Apr 2024 CNY 23.88 23.99 23.07 23.4 23.4 -0.46 (-1.93%) 9,856,429
29 Apr 2024 CNY 23.46 23.91 23.39 23.86 23.86 +0.63 (+2.71%) 12,104,873
26 Apr 2024 CNY 22.85 23.43 22.8 23.23 23.23 +0.38 (+1.66%) 10,979,884
25 Apr 2024 CNY 22.9 23.13 22.64 22.85 22.85 -0.4 (-1.72%) 8,475,466
24 Apr 2024 CNY 22.52 23.77 22.12 23.25 23.25 +0.72 (+3.20%) 14,196,827
23 Apr 2024 CNY 22.67 22.96 22.35 22.53 22.53 +0.05 (+0.22%) 8,226,734
22 Apr 2024 CNY 23.2 23.2 21.93 22.48 22.48 -1.03 (-4.38%) 13,846,001
19 Apr 2024 CNY 24.25 24.83 23.5 23.51 23.51 -1.25 (-5.05%) 14,672,041
18 Apr 2024 CNY 25.5 25.54 24.63 24.76 24.76 -1.09 (-4.22%) 22,359,680
17 Apr 2024 CNY 25.08 25.95 24.18 25.85 25.85 +0.95 (+3.82%) 23,242,546
16 Apr 2024 CNY 24.04 25.26 24 24.9 24.9 +0.6 (+2.47%) 23,531,698
15 Apr 2024 CNY 23.6 24.91 22.96 24.3 24.3 +0.48 (+2.02%) 16,385,065
12 Apr 2024 CNY 24.2 24.39 23.73 23.82 23.82 -0.74 (-3.01%) 13,470,425
11 Apr 2024 CNY 23 24.97 22.85 24.56 24.56 +1.53 (+6.64%) 21,881,623
10 Apr 2024 CNY 24.1 24.27 22.8 23.03 23.03 -1.24 (-5.11%) 10,954,942
9 Apr 2024 CNY 23.79 24.27 23.2 24.27 24.27 +0.78 (+3.32%) 10,718,580
8 Apr 2024 CNY 23.3 23.81 23 23.49 23.49 +0.14 (+0.60%) 9,211,289
3 Apr 2024 CNY 24.16 24.16 23.17 23.35 23.35 -0.93 (-3.83%) 11,567,503
2 Apr 2024 CNY 25.31 25.32 24.02 24.28 24.28 -1.04 (-4.11%) 13,519,629
1 Apr 2024 CNY 24.79 25.32 24.76 25.32 25.32 +0.56 (+2.26%) 11,560,343
29 Mar 2024 CNY 25.36 25.39 24.42 24.76 24.76 -0.63 (-2.48%) 7,711,555
28 Mar 2024 CNY 24.72 25.78 24.53 25.39 25.39 +0.54 (+2.17%) 13,487,517
27 Mar 2024 CNY 26.33 26.79 24.85 24.85 24.85 -1.69 (-6.37%) 18,550,008
26 Mar 2024 CNY 28.27 28.85 26.5 26.54 26.54 -2.02 (-7.07%) 23,832,263
25 Mar 2024 CNY 29.88 30.37 28.5 28.56 28.56 -1.62 (-5.37%) 32,351,706



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms