Southern Publishing and Media Co.,Ltd. - 601900.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.03	13.79	13.79	14.05	13.73	5.6M
December 03, 2025	14.23	14.03	14.03	14.26	13.97	3.54M
December 02, 2025	14.25	14.23	14.23	14.25	14.09	3.9M
December 01, 2025	13.92	14.23	14.23	14.28	13.88	9.57M
November 28, 2025	13.79	13.92	13.92	13.97	13.67	5.39M
November 27, 2025	13.86	13.8	13.8	13.91	13.78	4.25M
November 26, 2025	14.1	13.86	13.86	14.24	13.82	5.93M
November 25, 2025	14.1	14.12	14.12	14.25	14.03	7.88M
November 24, 2025	13.85	14.06	14.06	14.09	13.78	10.7M
November 21, 2025	13.8	13.79	13.79	14.03	13.76	7.56M
November 20, 2025	13.97	13.89	13.89	14.04	13.77	6.98M
November 19, 2025	14.4	13.97	13.97	14.4	13.94	8.09M
November 18, 2025	14.28	14.38	14.38	14.39	14.14	7.75M
November 17, 2025	14.29	14.19	14.19	14.32	14.12	6.22M
November 14, 2025	14.4	14.21	14.21	14.55	14.2	7M
November 13, 2025	14.63	14.45	14.45	14.69	14.35	9.29M
November 12, 2025	14.8	14.63	14.63	14.8	14.55	8.39M
November 11, 2025	14.88	14.69	14.69	14.89	14.65	7.27M
November 10, 2025	14.79	14.88	14.88	14.97	14.68	10.83M
November 07, 2025	14.8	14.79	14.79	15.18	14.76	11.38M
November 06, 2025	14.82	14.88	14.88	15	14.63	13.9M
November 05, 2025	14.77	14.83	14.83	14.96	14.64	12.55M
November 04, 2025	14.85	14.85	14.85	14.93	14.64	16.08M
November 03, 2025	14.3	14.83	14.83	14.97	14.15	38.74M
October 31, 2025	13.83	14.14	14.14	14.24	13.8	12.91M
October 30, 2025	14.12	13.87	13.87	14.18	13.8	11.8M
October 29, 2025	14.12	14.16	14.16	14.27	14	10.87M
October 28, 2025	14.15	14.13	14.13	14.38	14.09	20.11M
October 27, 2025	14.3	14.16	14.16	14.65	14.02	39.17M
October 24, 2025	13.7	13.55	13.55	13.71	13.42	11.51M
October 23, 2025	13.52	13.68	13.68	13.79	13.36	10.87M
October 22, 2025	13.45	13.59	13.59	13.81	13.44	10.9M
October 21, 2025	13.59	13.51	13.51	13.69	13.49	11.1M
October 20, 2025	13.3	13.67	13.67	13.74	13.06	21.82M
October 17, 2025	12.94	13.19	13.19	13.34	12.9	16.15M
October 16, 2025	12.96	12.93	12.93	13.02	12.89	4.71M
October 15, 2025	12.9	12.95	12.95	12.95	12.87	4.97M
October 14, 2025	12.98	12.91	12.91	13	12.88	6.7M
October 13, 2025	12.89	12.93	12.93	12.99	12.8	7.02M
October 10, 2025	13.1	13.17	13.17	13.23	13.01	12.13M
October 09, 2025	13.18	13.1	13.1	13.2	13.03	6.5M
September 30, 2025	13.22	13.14	13.14	13.27	13.13	8.25M
September 29, 2025	13.35	13.2	13.2	13.35	13.14	11.68M
September 26, 2025	13.25	13.4	13.4	13.59	13.12	23.17M
September 25, 2025	12.79	13.02	13.02	13.1	12.75	10.52M
September 24, 2025	12.57	12.82	12.82	12.94	12.55	6.46M
September 23, 2025	12.7	12.62	12.62	12.75	12.45	6.77M
September 22, 2025	12.83	12.75	12.75	12.87	12.71	5.48M
September 19, 2025	12.8	12.91	12.91	12.92	12.75	6.97M
September 18, 2025	13.08	12.8	12.8	13.08	12.72	11.86M
September 17, 2025	13.08	13.07	13.07	13.14	13.04	7.38M
September 16, 2025	13.11	13.02	13.02	13.12	13	8.88M
September 15, 2025	13.33	13.11	13.11	13.35	13.07	9.86M
September 12, 2025	13.46	13.33	13.33	13.48	13.3	9.6M
September 11, 2025	13.42	13.47	13.47	13.47	13.32	7.63M
September 10, 2025	13.43	13.45	13.45	13.53	13.41	4.79M
September 09, 2025	13.63	13.45	13.45	13.63	13.37	8.92M
September 08, 2025	13.43	13.66	13.66	13.67	13.35	9.34M
September 05, 2025	13.42	13.44	13.44	13.44	13.3	8.41M
September 04, 2025	13.5	13.4	13.4	13.55	13.29	9.95M

Southern Publishing and Media Co.,Ltd. (601900.SS) SHH