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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12.37	12.13	12.13	12.42	12.02	11.75M
September 02, 2025	12.51	12.33	12.33	12.52	12.21	10.84M
September 01, 2025	12.97	12.52	12.52	13.02	12.43	25M
August 29, 2025	13.65	13.02	13.02	13.75	12.92	18.2M
August 28, 2025	13.25	13.65	13.65	13.65	13.25	13.3M
August 27, 2025	13.46	13.22	13.22	13.55	13.2	7.73M
August 26, 2025	13.2	13.43	13.43	13.56	13.2	8.91M
August 25, 2025	13.28	13.24	13.24	13.33	13.17	7.19M
August 22, 2025	13.22	13.24	13.24	13.27	13.08	5.55M
August 21, 2025	13.01	13.24	13.24	13.33	13	9.87M
August 20, 2025	13.06	13.06	13.06	13.12	12.95	5.93M
August 19, 2025	13.13	13.04	13.04	13.15	12.97	4.52M
August 18, 2025	13.12	13.06	13.06	13.28	13.06	6.98M
August 15, 2025	13.1	13.14	13.14	13.2	12.96	6.34M
August 14, 2025	13.18	13.14	13.14	13.31	13.1	5.63M
August 13, 2025	13.12	13.14	13.14	13.22	13.06	5.66M
August 12, 2025	13.02	13.09	13.09	13.16	13	3.9M
August 11, 2025	13.18	13.02	13.02	13.19	12.97	5.67M
August 08, 2025	13.09	13.17	13.17	13.22	13.06	4.51M
August 07, 2025	13.19	13.1	13.1	13.2	13.08	3.98M
August 06, 2025	13.24	13.16	13.16	13.31	13.09	4.15M
August 05, 2025	13.1	13.17	13.17	13.38	13.03	8.45M
August 04, 2025	13	13.11	13.11	13.12	12.78	7.79M
August 01, 2025	12.84	13.04	13.04	13.05	12.8	8.52M
July 31, 2025	12.9	12.84	12.84	13.03	12.75	8M
July 30, 2025	12.73	12.95	12.95	12.99	12.72	6.89M
July 29, 2025	12.83	12.75	12.75	12.86	12.64	4.85M
July 28, 2025	12.96	12.81	12.81	13.05	12.8	6.14M
July 25, 2025	12.96	12.97	12.97	13.08	12.94	4.42M
July 24, 2025	12.97	12.94	12.94	13.04	12.8	5.94M
July 23, 2025	12.99	12.97	12.97	13.18	12.95	6.43M
July 22, 2025	13.1	12.96	12.96	13.19	12.9	6.15M
July 21, 2025	12.97	13.1	13.1	13.12	12.92	4.81M
July 18, 2025	12.99	12.95	12.95	13.06	12.82	4.57M
July 17, 2025	13	12.91	12.91	13.06	12.82	4.9M
July 16, 2025	13.33	12.95	12.95	13.41	12.9	8.75M
July 15, 2025	13.7	13.22	13.22	14.08	13.15	12.74M
July 14, 2025	13.18	13.25	13.25	13.35	13.11	4.43M
July 11, 2025	13.34	13.25	13.25	13.4	13.1	5.4M
July 10, 2025	13.4	13.35	13.35	13.45	13.22	4.21M
July 09, 2025	13.1	13.37	13.37	13.45	13.06	5.7M

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