Time Publishing and Media Co., Ltd. (600551.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600551.SS Historical Return
If you invested ¥1000 in Time Publishing and Media Co., Ltd. (600551.SS) 10 years ago, it would be worth ¥661.63 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,590.91, while ¥1000 invested 1 year ago would be worth ¥769.23. This corresponds to total returns of -33.84%, 59.09%, -23.08%, respectively, with annualized returns of -4.04%, 9.73%, -23.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600551.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6.91 | 7 | 7 | 7.04 | 6.86 | 5.7M |
| July 30, 2026 | 6.79 | 6.9 | 6.9 | 7.01 | 6.77 | 7.31M |
| July 29, 2026 | 6.71 | 6.8 | 6.8 | 6.86 | 6.71 | 5.14M |
| July 28, 2026 | 6.68 | 6.73 | 6.73 | 6.79 | 6.68 | 2.78M |
| July 27, 2026 | 6.73 | 6.71 | 6.71 | 6.79 | 6.66 | 3.25M |
| July 24, 2026 | 6.76 | 6.69 | 6.69 | 6.83 | 6.67 | 2.42M |
| July 23, 2026 | 6.68 | 6.79 | 6.79 | 6.82 | 6.67 | 3.84M |
| July 22, 2026 | 6.74 | 6.73 | 6.73 | 6.77 | 6.55 | 4.66M |
| July 21, 2026 | 6.82 | 6.71 | 6.71 | 6.92 | 6.69 | 5.7M |
| July 20, 2026 | 6.75 | 6.8 | 6.8 | 6.89 | 6.7 | 4.59M |
| July 17, 2026 | 6.86 | 6.75 | 6.75 | 6.98 | 6.74 | 4.44M |
| July 16, 2026 | 6.8 | 6.87 | 6.87 | 6.92 | 6.75 | 4.59M |
| July 15, 2026 | 6.66 | 6.83 | 6.83 | 6.83 | 6.63 | 4.66M |
| July 14, 2026 | 6.59 | 6.69 | 6.69 | 6.69 | 6.48 | 4.04M |
| July 13, 2026 | 6.57 | 6.62 | 6.62 | 6.68 | 6.51 | 4.34M |
| July 10, 2026 | 6.56 | 6.6 | 6.6 | 6.68 | 6.47 | 4.9M |
| July 09, 2026 | 6.71 | 6.58 | 6.58 | 6.71 | 6.55 | 3.36M |
| July 08, 2026 | 6.72 | 6.7 | 6.7 | 6.78 | 6.62 | 2.63M |
| July 07, 2026 | 6.86 | 6.73 | 6.73 | 6.86 | 6.66 | 3.01M |
| July 06, 2026 | 6.78 | 6.84 | 6.84 | 6.88 | 6.73 | 3.36M |
| July 03, 2026 | 6.64 | 6.78 | 6.78 | 6.88 | 6.64 | 5.03M |
| July 02, 2026 | 6.69 | 6.7 | 6.7 | 6.8 | 6.64 | 5.43M |
| July 01, 2026 | 6.62 | 6.72 | 6.72 | 6.81 | 6.56 | 5.28M |
| June 30, 2026 | 6.78 | 6.65 | 6.65 | 6.79 | 6.57 | 3.54M |
| June 29, 2026 | 6.9 | 6.78 | 6.78 | 6.9 | 6.52 | 4.42M |
| June 26, 2026 | 6.95 | 7.04 | 7.04 | 7.1 | 6.79 | 6.7M |
| June 25, 2026 | 6.93 | 6.98 | 6.98 | 6.98 | 6.77 | 3.55M |
| June 24, 2026 | 7.06 | 6.95 | 6.95 | 7.09 | 6.87 | 2.95M |
| June 23, 2026 | 6.96 | 7.06 | 7.06 | 7.17 | 6.96 | 3.11M |
| June 22, 2026 | 7.01 | 7.06 | 7.06 | 7.11 | 6.82 | 4.59M |
| June 18, 2026 | 7.19 | 7.04 | 7.04 | 7.22 | 7.03 | 3.42M |
| June 17, 2026 | 7.35 | 7.2 | 7.2 | 7.38 | 7.15 | 3.48M |
| June 16, 2026 | 7.36 | 7.37 | 7.37 | 7.43 | 7.28 | 2.87M |
| June 15, 2026 | 7.41 | 7.4 | 7.4 | 7.47 | 7.35 | 2.79M |
| June 12, 2026 | 7.3 | 7.42 | 7.42 | 7.44 | 7.21 | 4.8M |
| June 11, 2026 | 7.34 | 7.31 | 7.31 | 7.44 | 7.18 | 4.66M |
| June 10, 2026 | 7.27 | 7.38 | 7.38 | 7.38 | 7.21 | 3.82M |
| June 09, 2026 | 7.23 | 7.3 | 7.3 | 7.35 | 7.16 | 3.18M |
| June 08, 2026 | 7.18 | 7.23 | 7.23 | 7.28 | 7.1 | 3.28M |
| June 05, 2026 | 7.23 | 7.27 | 7.27 | 7.44 | 7.19 | 2.71M |
| June 04, 2026 | 7.22 | 7.24 | 7.24 | 7.3 | 7.09 | 3.05M |
| June 03, 2026 | 7.4 | 7.31 | 7.31 | 7.43 | 7.23 | 3.31M |
| June 02, 2026 | 7.53 | 7.38 | 7.38 | 7.65 | 7.33 | 4.78M |
| June 01, 2026 | 7.26 | 7.54 | 7.54 | 7.62 | 7.23 | 5.98M |
| May 29, 2026 | 7.24 | 7.28 | 7.28 | 7.38 | 7.19 | 3.66M |
| May 28, 2026 | 7.26 | 7.23 | 7.23 | 7.34 | 7.17 | 3.96M |
| May 27, 2026 | 7.46 | 7.3 | 7.3 | 7.53 | 7.14 | 6.91M |
| May 26, 2026 | 7.45 | 7.49 | 7.49 | 7.53 | 7.32 | 4.62M |
| May 25, 2026 | 7.53 | 7.5 | 7.5 | 7.65 | 7.44 | 4.64M |
| May 22, 2026 | 7.68 | 7.55 | 7.55 | 7.69 | 7.37 | 10.7M |
| May 21, 2026 | 8.37 | 7.86 | 7.86 | 8.39 | 7.54 | 23.52M |
| May 20, 2026 | 8.36 | 8.36 | 8.36 | 8.41 | 8.22 | 11.11M |
| May 19, 2026 | 8.34 | 8.35 | 8.35 | 8.43 | 8.17 | 15.58M |
| May 18, 2026 | 8.28 | 8.34 | 8.34 | 8.47 | 8.05 | 14.36M |
| May 15, 2026 | 8.31 | 8.28 | 8.28 | 8.44 | 8.25 | 7.17M |
| May 14, 2026 | 8.2 | 8.36 | 8.36 | 8.48 | 8.12 | 18.66M |
| May 13, 2026 | 7.91 | 8.22 | 8.22 | 8.25 | 7.89 | 13.15M |
| May 12, 2026 | 8.01 | 7.91 | 7.91 | 8.01 | 7.9 | 3.34M |
| May 11, 2026 | 8.02 | 8.01 | 8.01 | 8.05 | 7.94 | 4.37M |
| May 08, 2026 | 8.12 | 8 | 8 | 8.13 | 7.99 | 5.17M |
AD
