Heilongjiang Publishing & Media Co., Ltd. - 605577.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.72	13.55	13.55	13.83	13.35	8.57M
September 04, 2025	13.91	13.74	13.74	14.3	13.59	12.96M
September 03, 2025	13.65	13.9	13.9	13.98	13.6	5.73M
September 02, 2025	13.86	13.66	13.66	14.14	13.56	6.51M
September 01, 2025	13.94	13.86	13.86	14.05	13.78	4.03M
August 29, 2025	13.96	13.94	13.94	14.12	13.82	5.01M
August 28, 2025	13.66	13.82	13.82	13.83	13.43	5.6M
August 27, 2025	13.96	13.71	13.71	14.14	13.7	6.19M
August 26, 2025	14.02	14	14	14.19	13.97	5.39M
August 25, 2025	14.13	13.96	13.96	14.13	13.88	5.26M
August 22, 2025	14	14.13	14.13	14.15	13.94	4.89M
August 21, 2025	13.99	13.93	13.93	14.14	13.89	4.67M
August 20, 2025	13.77	14.07	14.07	14.07	13.71	5M
August 19, 2025	13.78	13.81	13.81	13.91	13.59	4.02M
August 18, 2025	13.52	13.78	13.78	13.97	13.45	5.76M
August 15, 2025	13.26	13.52	13.52	13.52	13.26	5.01M
August 14, 2025	13.7	13.32	13.32	14	13.28	8.62M
August 13, 2025	13.5	13.65	13.65	13.72	13.46	3.87M
August 12, 2025	13.51	13.5	13.5	13.71	13.47	3.81M
August 11, 2025	13.4	13.52	13.52	13.53	13.31	3.41M
August 08, 2025	13.36	13.35	13.35	13.39	13.17	3.01M
August 07, 2025	13.3	13.37	13.37	13.4	13.27	3.42M
August 06, 2025	13.2	13.34	13.34	13.36	13.19	3.39M
August 05, 2025	13.2	13.26	13.26	13.38	13.1	3.79M
August 04, 2025	13.23	13.16	13.16	13.23	12.96	3.91M
August 01, 2025	12.99	13.24	13.24	13.3	12.98	4.53M
July 31, 2025	13.18	12.98	12.98	13.23	12.95	3.18M
July 30, 2025	13.16	13.22	13.22	13.29	13.08	3.46M
July 29, 2025	13.18	13.17	13.17	13.2	13	2.75M
July 28, 2025	13.27	13.18	13.18	13.31	13.1	3.56M
July 25, 2025	13.16	13.27	13.27	13.31	13.11	3.75M
July 24, 2025	13	13.14	13.14	13.14	12.92	3.2M
July 23, 2025	13.02	13.01	13.01	13.13	12.97	3.16M
July 22, 2025	13.08	13.06	13.06	13.1	12.95	2.97M
July 21, 2025	13.03	13.08	13.08	13.09	12.95	2.5M
July 18, 2025	13.05	12.95	12.95	13.1	12.9	2.92M
July 17, 2025	12.9	12.95	12.95	12.98	12.78	2.69M
July 16, 2025	12.81	12.89	12.89	12.99	12.81	2.68M
July 15, 2025	12.97	12.79	12.79	12.99	12.64	3.67M
July 14, 2025	13.12	12.95	12.95	13.14	12.91	2.72M
July 11, 2025	12.99	13.09	13.09	13.12	12.88	4.08M
July 10, 2025	12.97	13	13	13.08	12.88	3.76M
July 09, 2025	12.84	12.97	12.97	13.06	12.83	4.34M
July 08, 2025	12.71	12.82	12.82	12.94	12.65	4.38M
July 07, 2025	12.59	12.7	12.7	12.72	12.56	2.84M
July 04, 2025	12.65	12.58	12.58	12.72	12.55	2.76M
July 03, 2025	12.72	12.79	12.64	12.8	12.67	2.3M
July 02, 2025	12.71	12.72	12.57	12.8	12.62	2.56M
July 01, 2025	12.86	12.78	12.63	12.86	12.67	2.49M
June 30, 2025	12.76	12.86	12.71	12.88	12.7	3.04M
June 27, 2025	12.67	12.75	12.6	12.81	12.66	2.7M
June 26, 2025	12.78	12.7	12.55	12.86	12.65	3.15M
June 25, 2025	12.75	12.82	12.67	12.84	12.64	3.51M
June 24, 2025	12.38	12.76	12.61	12.78	12.38	3.47M
June 23, 2025	12.18	12.39	12.39	12.43	12.15	3.3M
June 20, 2025	12.7	12.34	12.34	12.74	12.32	4.21M
June 19, 2025	12.59	12.66	12.66	12.95	12.53	5.21M
June 18, 2025	12.71	12.62	12.62	12.8	12.5	3.89M
June 17, 2025	12.98	12.77	12.77	13	12.7	5.6M
June 16, 2025	12.92	13.02	13.02	13.14	12.92	6.42M

Heilongjiang Publishing & Media Co., Ltd. (605577.SS) SHH