Central China Land Media CO.,LTD - 000719.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.01	12.18	12.18	12.33	12.01	3.8M
December 03, 2025	12.39	12.29	12.29	12.39	12.27	4.06M
December 02, 2025	12.35	12.37	12.37	12.43	12.3	4.56M
December 01, 2025	12.22	12.35	12.35	12.44	12.15	7.72M
November 28, 2025	12.01	12.22	12.22	12.31	11.95	6.36M
November 27, 2025	12.13	12.03	12.03	12.13	12.01	3.48M
November 26, 2025	12.27	12.08	12.08	12.34	12.03	6.5M
November 25, 2025	11.95	12.27	12.27	12.33	11.93	9.41M
November 24, 2025	11.79	11.97	11.97	12.05	11.69	8.15M
November 21, 2025	11.83	11.76	11.76	11.93	11.71	5.61M
November 20, 2025	11.89	11.85	11.85	11.98	11.83	4.16M
November 19, 2025	12	11.92	11.92	12.05	11.86	4.97M
November 18, 2025	12.14	12.02	12.02	12.15	11.97	7.21M
November 17, 2025	12.3	12.13	12.13	12.32	12.04	5.79M
November 14, 2025	12.28	12.32	12.32	12.43	12.28	6.09M
November 13, 2025	12.25	12.32	12.32	12.47	12.23	8.9M
November 12, 2025	12.39	12.44	12.44	12.48	12.36	4.53M
November 11, 2025	12.42	12.36	12.36	12.45	12.26	5.86M
November 10, 2025	12.42	12.43	12.43	12.45	12.31	4.65M
November 07, 2025	12.25	12.36	12.36	12.48	12.24	5.79M
November 06, 2025	12.31	12.26	12.26	12.35	12.2	5.79M
November 05, 2025	12.24	12.32	12.32	12.37	12.19	5.54M
November 04, 2025	12.2	12.31	12.31	12.4	12.12	9.27M
November 03, 2025	12.15	12.2	12.2	12.22	12.05	9.68M
October 31, 2025	12.08	12.09	12.09	12.15	11.95	7.97M
October 30, 2025	12.67	11.99	11.99	12.77	11.9	20.58M
October 29, 2025	12.53	12.65	12.65	12.66	12.42	6.41M
October 28, 2025	12.45	12.53	12.53	12.64	12.41	7.22M
October 27, 2025	12.55	12.51	12.51	12.64	12.38	8.56M
October 24, 2025	12.5	12.55	12.55	12.59	12.4	6.22M
October 23, 2025	12.36	12.52	12.52	12.58	12.34	7.18M
October 22, 2025	12.22	12.38	12.38	12.43	12.2	9.77M
October 21, 2025	12.38	12.22	12.22	12.44	12.17	10.07M
October 20, 2025	12.39	12.32	12.32	12.43	12.21	8.55M
October 17, 2025	12.18	12.39	12.39	12.49	12.18	9.81M
October 16, 2025	12.28	12.2	12.2	12.39	12.18	6.33M
October 15, 2025	12.48	12.27	12.27	12.5	12.19	11.03M
October 14, 2025	12.18	12.58	12.58	12.58	12.02	15.71M
October 13, 2025	11.88	12.19	12.19	12.36	11.73	14.17M
October 10, 2025	11.69	12.02	12.02	12.02	11.63	10.24M
October 09, 2025	11.81	11.68	11.68	11.83	11.63	8.54M
September 30, 2025	11.85	11.8	11.8	11.9	11.75	5.37M
September 29, 2025	11.78	11.83	11.83	11.87	11.69	5.17M
September 26, 2025	11.67	11.81	11.81	11.86	11.57	5.84M
September 25, 2025	11.75	11.67	11.67	11.85	11.62	6.09M
September 24, 2025	11.62	11.75	11.75	11.79	11.58	5.35M
September 23, 2025	11.74	11.62	11.62	11.74	11.55	5.03M
September 22, 2025	11.74	11.68	11.68	11.91	11.6	5.71M
September 19, 2025	12.53	11.9	11.9	12.53	11.68	6.41M
September 18, 2025	11.97	11.75	11.75	12	11.67	8.01M
September 17, 2025	12.1	12	12	12.1	11.94	8.93M
September 16, 2025	12.29	12.11	12.11	12.35	12.03	7.12M
September 15, 2025	12.43	12.29	12.29	12.48	12.24	5.62M
September 12, 2025	12.53	12.48	12.48	12.54	12.43	3.43M
September 11, 2025	12.46	12.52	12.52	12.53	12.28	5.87M
September 10, 2025	12.4	12.45	12.45	12.58	12.4	4.71M
September 09, 2025	12.5	12.39	12.39	12.56	12.3	4.31M
September 08, 2025	12.48	12.53	12.53	12.58	12.38	5.96M
September 05, 2025	12.4	12.43	12.43	12.5	12.26	7.54M
September 04, 2025	12.13	12.34	12.34	12.36	12.05	10.97M

Central China Land Media CO.,LTD (000719.SZ) SHZ