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 ¥724.14 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,727.27, while ¥1000 invested 1 year ago would be worth ¥946.62. This corresponds to total returns of -27.59%, 72.73%, -5.34%, respectively, with annualized returns of -3.18%, 11.58%, -5.34%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 7.92 | 7.98 | 7.98 | 8.15 | 7.88 | 22.59M |
| September 29, 2026 | 7.58 | 7.87 | 7.87 | 7.93 | 7.58 | 22.46M |
| September 28, 2026 | 7.81 | 7.6 | 7.6 | 7.87 | 7.53 | 21.04M |
| September 24, 2026 | 7.7 | 7.77 | 7.77 | 8.08 | 7.66 | 29.26M |
| September 23, 2026 | 7.82 | 7.75 | 7.75 | 7.85 | 7.55 | 30.86M |
| September 22, 2026 | 7.64 | 7.9 | 7.9 | 7.94 | 7.61 | 33.2M |
| September 21, 2026 | 7.63 | 7.66 | 7.66 | 7.78 | 7.49 | 19.32M |
| September 18, 2026 | 7.52 | 7.52 | 7.52 | 7.66 | 7.46 | 19.14M |
| September 17, 2026 | 7.45 | 7.56 | 7.56 | 7.62 | 7.42 | 22.57M |
| September 16, 2026 | 7.3 | 7.45 | 7.45 | 7.48 | 7.28 | 15.36M |
| September 15, 2026 | 7.55 | 7.34 | 7.34 | 7.58 | 7.34 | 19.74M |
| September 11, 2026 | 7.39 | 7.49 | 7.49 | 7.52 | 7.23 | 32.84M |
| September 10, 2026 | 7.7 | 7.56 | 7.56 | 7.97 | 7.54 | 39.69M |
| September 09, 2026 | 8.15 | 7.74 | 7.74 | 8.23 | 7.53 | 52.52M |
| September 08, 2026 | 8.2 | 8.25 | 8.25 | 8.4 | 8.06 | 57.69M |
| September 07, 2026 | 8.04 | 8.15 | 8.15 | 8.4 | 7.94 | 62.85M |
| September 04, 2026 | 7.79 | 8.05 | 8.05 | 8.5 | 7.79 | 71.24M |
| September 03, 2026 | 8.49 | 7.96 | 7.96 | 8.88 | 7.88 | 87.76M |
| September 02, 2026 | 9 | 8.62 | 8.62 | 9.5 | 8.33 | 102.23M |
| September 01, 2026 | 8.73 | 9.08 | 9.08 | 9.08 | 8.66 | 108.51M |
| August 31, 2026 | 7.15 | 8.25 | 8.25 | 8.25 | 7.12 | 44.24M |
| August 28, 2026 | 7.17 | 7.5 | 7.5 | 7.5 | 7.17 | 18.51M |
| August 27, 2026 | 6.9 | 6.82 | 6.82 | 6.92 | 6.76 | 4.9M |
| August 26, 2026 | 6.89 | 6.93 | 6.93 | 6.95 | 6.87 | 3.49M |
| August 25, 2026 | 6.84 | 6.9 | 6.9 | 6.93 | 6.8 | 3.59M |
| August 24, 2026 | 6.85 | 6.83 | 6.83 | 6.87 | 6.8 | 2.58M |
| August 21, 2026 | 6.94 | 6.86 | 6.86 | 6.95 | 6.77 | 5.16M |
| August 20, 2026 | 6.88 | 6.98 | 6.98 | 7 | 6.86 | 3.88M |
| August 19, 2026 | 6.94 | 6.87 | 6.87 | 6.98 | 6.86 | 2.98M |
| August 18, 2026 | 6.97 | 6.97 | 6.97 | 6.98 | 6.9 | 2.33M |
| August 17, 2026 | 6.92 | 6.95 | 6.95 | 6.98 | 6.83 | 3.82M |
| August 14, 2026 | 6.92 | 6.9 | 6.9 | 6.96 | 6.85 | 3.92M |
| August 13, 2026 | 6.95 | 6.94 | 6.94 | 7.08 | 6.92 | 5.09M |
| August 12, 2026 | 6.92 | 6.95 | 6.95 | 6.98 | 6.89 | 3.72M |
| August 11, 2026 | 6.93 | 6.91 | 6.91 | 6.98 | 6.89 | 3.52M |
| August 10, 2026 | 6.83 | 6.96 | 6.96 | 6.99 | 6.82 | 5.51M |
| August 07, 2026 | 6.97 | 6.86 | 6.86 | 6.97 | 6.8 | 5.12M |
| August 06, 2026 | 7.03 | 6.97 | 6.97 | 7.04 | 6.9 | 3.7M |
| August 05, 2026 | 7.02 | 7.02 | 7.02 | 7.1 | 6.93 | 4.31M |
| August 04, 2026 | 7.1 | 7.03 | 7.03 | 7.13 | 6.98 | 4.88M |
| August 03, 2026 | 6.99 | 7.1 | 7.1 | 7.1 | 6.87 | 4.8M |
| 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 |
AD
