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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	21.94	22.18	22.18	22.88	21.94	14.52M
February 12, 2026	22.26	22.13	22.13	22.36	21.65	14.13M
February 11, 2026	21.83	22.15	22.15	22.75	21.38	24.04M
February 10, 2026	21.76	22.07	22.07	22.61	21.5	28.96M
February 09, 2026	20.45	21.32	21.32	21.47	20.45	15.28M
February 06, 2026	20.45	20.14	20.14	20.55	20.05	7.43M
February 05, 2026	20.31	20.61	20.61	21.04	20.25	7.97M
February 04, 2026	21	20.5	20.5	21.05	20.33	10.55M
February 03, 2026	20.86	21.16	21.16	21.24	20.72	10.36M
February 02, 2026	21.05	20.69	20.69	21.53	20.68	13.98M
January 30, 2026	20.9	21.03	21.03	21.35	20.53	12.5M
January 29, 2026	20.35	21.08	21.08	21.8	20.26	24.02M
January 28, 2026	20.36	20.5	20.5	21.36	20.22	16.06M
January 27, 2026	20.48	20.4	20.4	20.72	19.97	9.21M
January 26, 2026	21.1	20.47	20.47	21.22	20.21	13.2M
January 23, 2026	20.7	21.1	21.1	21.35	20.64	12.43M
January 22, 2026	20.55	20.69	20.69	21.05	20.36	11.72M
January 21, 2026	20.69	20.45	20.45	21.19	20.27	16.58M
January 20, 2026	20.84	21.05	21.05	21.21	20.34	19.03M
January 19, 2026	20.83	20.69	20.69	21.46	20.64	18.18M
January 16, 2026	23.22	21.54	21.54	23.49	21.54	31.39M
January 15, 2026	23.44	23.93	23.93	24.98	22.3	46.33M
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

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