China Science Publishing & Media Ltd. - 601858.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	21.57	24.09	24.09	24.34	21.57	56.9M
January 13, 2026	23.62	22.13	22.13	23.62	21.95	49.41M
January 12, 2026	20.1	21.47	21.47	21.47	20.04	30.31M
January 09, 2026	18.54	19.52	19.52	19.63	18.51	15.39M
January 08, 2026	18.35	18.55	18.55	18.65	18.28	6.21M
January 07, 2026	18.51	18.33	18.33	18.65	18.33	4.5M
January 06, 2026	18.48	18.51	18.51	18.6	18.4	5.67M
January 05, 2026	18.13	18.5	18.5	18.54	17.88	6.99M
December 31, 2025	17.82	18.15	18.15	18.24	17.78	5.92M
December 30, 2025	17.68	17.8	17.8	17.92	17.68	2.74M
December 29, 2025	17.7	17.73	17.73	17.82	17.63	2.47M
December 26, 2025	17.68	17.73	17.73	17.78	17.6	2.41M
December 25, 2025	17.69	17.7	17.7	17.73	17.6	2.31M
December 24, 2025	17.55	17.69	17.69	17.75	17.46	2.18M
December 23, 2025	17.65	17.51	17.51	17.73	17.49	2.32M
December 22, 2025	17.73	17.67	17.67	17.76	17.64	2.73M
December 19, 2025	17.7	17.71	17.71	17.76	17.58	2.38M
December 18, 2025	17.46	17.63	17.63	17.76	17.46	2.74M
December 17, 2025	17.45	17.64	17.64	17.68	17.33	2.5M
December 16, 2025	17.8	17.51	17.51	17.94	17.45	3.49M
December 15, 2025	18.32	17.88	17.88	18.41	17.83	5.51M
December 12, 2025	18.27	18.39	18.39	18.59	18.27	4.94M
December 11, 2025	18.48	18.31	18.31	18.59	18.3	2.89M
December 10, 2025	18.42	18.48	18.48	18.6	18.24	3.29M
December 09, 2025	18.39	18.57	18.57	18.89	18.25	5.35M
December 08, 2025	18.36	18.4	18.4	18.44	18.31	2.53M
December 05, 2025	18.15	18.3	18.3	18.3	18.05	2.08M
December 04, 2025	18.44	18.14	18.14	18.44	18.06	2.87M
December 03, 2025	18.6	18.44	18.44	18.7	18.33	2.92M
December 02, 2025	18.85	18.59	18.59	18.85	18.56	2.38M
December 01, 2025	18.7	18.86	18.86	18.94	18.65	3.7M
November 28, 2025	18.68	18.78	18.78	18.99	18.61	2.63M
November 27, 2025	19.1	18.68	18.68	19.15	18.68	3.75M
November 26, 2025	19.06	18.9	18.9	19.25	18.85	6M
November 25, 2025	18.82	19.2	19.2	19.37	18.7	8.99M
November 24, 2025	18.45	18.77	18.77	18.81	18.23	4.97M
November 21, 2025	18.3	18.37	18.37	18.77	18.22	4.66M
November 20, 2025	18.85	18.62	18.62	18.85	18.56	2.82M
November 19, 2025	19.29	18.7	18.7	19.3	18.66	5.59M
November 18, 2025	19.08	19.14	19.14	19.26	18.9	4.32M
November 17, 2025	19	19.07	19.07	19.1	18.84	3.2M
November 14, 2025	19.24	19.02	19.02	19.27	19.01	3.71M
November 13, 2025	19.36	19.26	19.26	19.38	19.18	3.49M
November 12, 2025	19.53	19.33	19.33	19.53	19.24	2.72M
November 11, 2025	19.67	19.47	19.47	19.71	19.45	3.75M
November 10, 2025	19.65	19.72	19.72	19.8	19.58	3.73M
November 07, 2025	19.72	19.6	19.6	19.89	19.58	3.29M
November 06, 2025	19.93	19.77	19.77	19.93	19.7	5.35M
November 05, 2025	19.8	19.93	19.93	20.12	19.75	5.41M
November 04, 2025	19.9	20.06	20.06	20.2	19.71	7.14M
November 03, 2025	19.78	20.06	20.06	20.1	19.67	10.74M
October 31, 2025	19.2	19.51	19.51	19.71	19.11	10.19M
October 30, 2025	19.22	18.98	18.98	19.28	18.97	4.14M
October 29, 2025	19	19.2	19.2	19.2	18.98	2.91M
October 28, 2025	19.22	19.09	19.09	19.24	19.07	3.11M
October 27, 2025	19.2	19.21	19.21	19.32	19.13	3.86M
October 24, 2025	19.31	19.27	19.27	19.32	19.2	2.64M
October 23, 2025	19	19.29	19.29	19.39	18.96	3.73M
October 22, 2025	18.97	19.14	19.14	19.24	18.92	2.55M
October 21, 2025	18.84	19.05	19.05	19.1	18.74	2.7M

China Science Publishing & Media Ltd. (601858.SS) SHH