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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.3	13.2	13.2	13.37	13.18	8.42M
February 12, 2026	13.45	13.28	13.28	13.49	13.12	10.98M
February 11, 2026	13.45	13.49	13.49	13.7	13.36	17.27M
February 10, 2026	13.3	13.63	13.63	13.72	13.24	24.72M
February 09, 2026	13.23	13.27	13.27	13.46	13.06	16.54M
February 06, 2026	13.16	13.1	13.1	13.35	12.92	18.39M
February 05, 2026	13.22	13.27	13.27	13.49	13.06	33.89M
February 04, 2026	13.84	13.44	13.44	14.06	13.18	46.13M
February 03, 2026	12.63	12.78	12.78	12.79	12.6	6.97M
February 02, 2026	12.8	12.55	12.55	12.86	12.53	10.42M
January 30, 2026	12.8	12.78	12.78	12.95	12.7	9.8M
January 29, 2026	12.56	12.81	12.81	12.98	12.55	13.1M
January 28, 2026	12.47	12.59	12.59	12.74	12.41	8.03M
January 27, 2026	12.52	12.52	12.52	12.61	12.32	7.34M
January 26, 2026	12.57	12.53	12.53	12.61	12.33	7.81M
January 23, 2026	12.55	12.55	12.55	12.64	12.5	5.97M
January 22, 2026	12.35	12.52	12.52	12.57	12.32	5.28M
January 21, 2026	12.37	12.36	12.36	12.48	12.33	6.63M
January 20, 2026	12.3	12.45	12.45	12.49	12.28	7.96M
January 19, 2026	12.28	12.24	12.24	12.32	12.16	7.39M
January 16, 2026	12.73	12.27	12.27	12.76	12.24	10.4M
January 15, 2026	12.75	12.75	12.75	12.93	12.65	8.9M
January 14, 2026	12.79	12.8	12.8	13.03	12.65	17.06M
January 13, 2026	13.12	12.77	12.77	13.16	12.71	16.21M
January 12, 2026	12.33	12.99	12.99	13.02	12.33	22.89M
January 09, 2026	12.14	12.29	12.29	12.3	12.1	6.75M
January 08, 2026	12.08	12.12	12.12	12.22	12.06	4.81M
January 07, 2026	12.07	12.11	12.11	12.2	12.05	7.38M
January 06, 2026	11.91	12.18	12.18	12.25	11.87	11.87M
January 05, 2026	11.79	11.93	11.93	11.95	11.69	9.38M
December 31, 2025	11.66	11.76	11.76	11.9	11.65	8.18M
December 30, 2025	11.69	11.65	11.65	11.76	11.63	5.59M
December 29, 2025	11.88	11.69	11.69	11.9	11.66	7.29M
December 26, 2025	11.95	11.89	11.89	11.97	11.86	3.67M
December 25, 2025	11.92	11.95	11.95	11.99	11.9	3.6M
December 24, 2025	11.81	11.93	11.93	11.95	11.78	3.68M
December 23, 2025	11.84	11.8	11.8	11.94	11.79	6.05M
December 22, 2025	12.06	11.81	11.81	12.09	11.81	7.28M
December 19, 2025	12.04	12.06	12.06	12.13	12.02	3.59M
December 18, 2025	11.72	12.07	12.07	12.12	11.71	8.25M
December 17, 2025	11.78	11.74	11.74	11.86	11.69	8.21M
December 16, 2025	11.8	11.74	11.74	11.85	11.7	4.3M
December 15, 2025	11.97	11.78	11.78	11.97	11.77	7.48M
December 12, 2025	11.91	11.99	11.99	12.03	11.86	5.92M
December 11, 2025	12.03	11.9	11.9	12.05	11.89	5.17M
December 10, 2025	11.98	12	12	12.2	11.93	7.33M
December 09, 2025	11.94	11.97	11.97	12.01	11.93	3.04M
December 08, 2025	12.1	11.95	11.95	12.1	11.95	5.52M
December 05, 2025	12.3	12.07	12.07	12.3	11.97	6.09M
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

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