China Science Publishing & Media

中国科传 SH601858 Forward-adjusted MAIN R Margin-eligible · 2019-08-19

21.58 -0.53 (-2.40%)

Sectors

ThemeAI Corpus -0.15% ThemeCentral SOEs +0.52% ThemeOnline Education -0.70% ThemeCultural Media Concept -0.59% ThemeIP Protection -0.55% IndustryCulture & Media -0.89%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

22.11

High

22.25

Low

21.55

Prev close

22.11

Amplitude

3.17%

Volume

9.0M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

21.52

MA10

21.05

MA20

20.98

MA60

20.91

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	22.11	22.25	21.55	21.58	9M
2	2026-09-29	21.60	22.39	21.52	22.11	17M
3	2026-09-28	21.16	21.84	20.76	21.65	13M
4	2026-09-24	21.22	21.60	20.70	20.90	7M
5	2026-09-23	21.61	21.65	21.26	21.36	9M
6	2026-09-22	20.87	21.99	20.80	21.66	14M
7	2026-09-21	20.38	21.05	20.03	20.86	10M
8	2026-09-18	20.05	20.49	20.00	20.24	8M
9	2026-09-17	20.00	20.25	19.97	20.04	5M
10	2026-09-16	19.66	20.12	19.55	20.12	7M
11	2026-09-15	19.78	20.33	19.67	19.74	7M
12	2026-09-14	19.51	19.89	19.45	19.78	6M

52W

Data range

16.18 36.4% 30.99

High/low over the last 250 trading days, and where the price sits.

← Stocks