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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.82	13.84	13.84	13.99	13.8	6.8M
February 12, 2026	14.22	13.76	13.76	14.33	13.65	9M
February 11, 2026	14.54	14.28	14.28	14.56	14.18	9.93M
February 10, 2026	14.39	14.78	14.78	14.97	14.27	12.65M
February 09, 2026	14.06	14.3	14.3	14.41	14.06	6.11M
February 06, 2026	14.07	13.98	13.98	14.18	13.77	6.43M
February 05, 2026	13.77	14.22	14.22	14.49	13.72	8.03M
February 04, 2026	14.01	13.72	13.72	14.03	13.66	3.42M
February 03, 2026	13.89	14.03	14.03	14.2	13.89	3.61M
February 02, 2026	13.98	13.89	13.89	14.28	13.89	3.86M
January 30, 2026	13.88	14.07	14.07	14.12	13.75	3.97M
January 29, 2026	13.88	14.02	14.02	14.28	13.65	4.67M
January 28, 2026	14	13.83	13.83	14.05	13.82	2.61M
January 27, 2026	13.96	14	14	14.19	13.8	2.71M
January 26, 2026	14.2	14.09	14.09	14.26	13.88	3.22M
January 23, 2026	14.2	14.2	14.2	14.32	14.1	3.45M
January 22, 2026	13.9	14.18	14.18	14.18	13.84	4.15M
January 21, 2026	13.81	13.85	13.85	14.04	13.78	2.9M
January 20, 2026	13.76	13.91	13.91	13.97	13.7	3.64M
January 19, 2026	13.7	13.77	13.77	13.95	13.68	4.64M
January 16, 2026	14.07	13.71	13.71	14.08	13.6	6.4M
January 15, 2026	14.3	14.01	14.01	14.32	13.9	4.69M
January 14, 2026	14.11	14.22	14.22	14.37	13.94	7.72M
January 13, 2026	14.24	14.02	14.02	14.41	13.92	9.05M
January 12, 2026	14.07	14.22	14.22	14.34	14.01	11.18M
January 09, 2026	13.73	13.96	13.96	13.99	13.73	6.52M
January 08, 2026	13.46	13.83	13.83	14.2	13.33	9.46M
January 07, 2026	13.22	13.57	13.57	13.99	13.2	8.49M
January 06, 2026	13.15	13.22	13.22	13.48	13.09	4.24M
January 05, 2026	13	13.15	13.15	13.25	12.94	4.58M
December 31, 2025	12.69	13.07	13.07	13.3	12.64	6.71M
December 30, 2025	12.71	12.66	12.66	12.88	12.55	4.16M
December 29, 2025	12.72	12.71	12.71	12.85	12.66	2.6M
December 26, 2025	12.81	12.77	12.77	12.88	12.65	2.2M
December 25, 2025	12.79	12.82	12.82	12.87	12.71	1.71M
December 24, 2025	12.76	12.73	12.73	12.77	12.59	1.53M
December 23, 2025	12.8	12.62	12.62	12.84	12.6	2.49M
December 22, 2025	12.9	12.77	12.77	12.95	12.76	2.27M
December 19, 2025	12.76	12.95	12.95	13.04	12.71	3.33M
December 18, 2025	12.57	12.77	12.77	12.85	12.54	2.84M
December 17, 2025	12.44	12.57	12.57	12.61	12.37	3.08M
December 16, 2025	12.81	12.41	12.41	12.84	12.38	4.27M
December 15, 2025	12.9	12.78	12.78	12.98	12.71	4.39M
December 12, 2025	13.03	12.97	12.97	13.13	12.91	5.17M
December 11, 2025	13.25	13.06	13.06	13.25	12.98	4.57M
December 10, 2025	13.3	13.21	13.21	13.39	13.19	2.72M
December 09, 2025	13.33	13.28	13.28	13.54	13.28	3.57M
December 08, 2025	13.28	13.41	13.41	13.43	13.24	3.9M
December 05, 2025	13.28	13.28	13.28	13.3	13.12	3.16M
December 04, 2025	13.41	13.26	13.26	13.47	13.24	3.04M
December 03, 2025	13.7	13.41	13.41	13.72	13.3	3.73M
December 02, 2025	13.85	13.65	13.65	13.89	13.64	2.99M
December 01, 2025	14.03	13.87	13.87	14.14	13.85	3.82M
November 28, 2025	13.79	13.96	13.96	14.02	13.76	3.03M
November 27, 2025	13.95	13.84	13.84	14.04	13.83	2.86M
November 26, 2025	14.23	13.99	13.99	14.4	13.94	3.56M
November 25, 2025	14.13	14.27	14.27	14.44	14.09	4.74M
November 24, 2025	13.85	14.11	14.11	14.19	13.58	4.87M
November 21, 2025	13.84	13.71	13.71	14.15	13.6	4.58M
November 20, 2025	14.2	13.98	13.98	14.29	13.88	3.95M

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