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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.83	14.61	14.61	14.91	14.61	11.01M
February 12, 2026	14.86	14.81	14.81	14.93	14.61	15.64M
February 11, 2026	15.47	14.86	14.86	15.59	14.83	29.13M
February 10, 2026	15.01	15.43	15.43	15.8	14.88	41.81M
February 09, 2026	14.9	14.91	14.91	15.1	14.63	18.28M
February 06, 2026	14.89	14.59	14.59	15.05	14.54	18.29M
February 05, 2026	14.86	15.03	15.03	15.19	14.86	11.97M
February 04, 2026	15.2	14.97	14.97	15.55	14.81	20.21M
February 03, 2026	15	15.3	15.3	15.35	15	14.6M
February 02, 2026	15	14.9	14.9	15.44	14.9	22.53M
January 30, 2026	15.17	15.1	15.1	15.44	14.95	16.82M
January 29, 2026	15.21	15.38	15.38	15.9	15.04	29.78M
January 28, 2026	15.38	15.35	15.35	15.47	15.1	19.68M
January 27, 2026	15.68	15.56	15.56	15.69	15.26	17.31M
January 26, 2026	16.04	15.7	15.7	16.04	15.39	25.28M
January 23, 2026	15.55	16.12	16.12	16.14	15.43	38.65M
January 22, 2026	15.36	15.54	15.54	15.54	15.17	23.5M
January 21, 2026	15.4	15.46	15.46	15.54	15.1	24.53M
January 20, 2026	14.95	15.6	15.6	16.1	14.92	41.26M
January 19, 2026	14.77	14.96	14.96	15.08	14.6	22.67M
January 16, 2026	15.5	14.72	14.72	15.52	14.56	38.73M
January 15, 2026	15.9	15.51	15.51	15.91	15.25	47.29M
January 14, 2026	15.21	16.53	16.53	16.84	15.21	76.72M
January 13, 2026	16.58	15.31	15.31	16.58	15.3	86.14M
January 12, 2026	14.25	15.07	15.07	15.07	14.24	24.01M
January 09, 2026	13.26	13.7	13.7	13.71	13.25	15.26M
January 08, 2026	13.23	13.24	13.24	13.3	13.09	9.61M
January 07, 2026	13.79	13.27	13.27	13.87	13.22	18.96M
January 06, 2026	13.7	13.79	13.79	13.83	13.66	8.35M
January 05, 2026	13.5	13.71	13.71	13.76	13.4	11.78M
December 31, 2025	13.38	13.41	13.41	13.55	13.28	7M
December 30, 2025	13.27	13.31	13.31	13.47	13.27	4.65M
December 29, 2025	13.53	13.27	13.27	13.54	13.21	7.13M
December 26, 2025	13.58	13.52	13.52	13.62	13.47	4.58M
December 25, 2025	13.6	13.56	13.56	13.65	13.54	4.55M
December 24, 2025	13.6	13.59	13.59	13.65	13.53	3.73M
December 23, 2025	13.64	13.59	13.59	13.72	13.54	3.78M
December 22, 2025	13.92	13.64	13.64	13.93	13.63	6.13M
December 19, 2025	14	13.92	13.92	14.05	13.87	4.85M
December 18, 2025	13.81	14	14	14.14	13.8	6.44M
December 17, 2025	13.87	13.87	13.87	13.93	13.63	6.02M
December 16, 2025	13.62	13.86	13.86	13.99	13.58	9.03M
December 15, 2025	13.42	13.7	13.7	13.73	13.34	7.73M
December 12, 2025	13.4	13.42	13.42	13.51	13.35	7.12M
December 11, 2025	13.52	13.39	13.39	13.56	13.35	5.12M
December 10, 2025	13.57	13.5	13.5	13.64	13.47	4.7M
December 09, 2025	13.45	13.53	13.53	13.61	13.43	5.25M
December 08, 2025	13.75	13.45	13.45	13.77	13.43	8.58M
December 05, 2025	13.85	13.7	13.7	13.88	13.58	5.49M
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

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