Chinese Universe Publishing and Media Group Co., Ltd. (SHA:600373)
China · Delayed Price · Currency is CNY 10.28
+0.01 (0.10%)
Oct 29, 2025, 3:00 PM CST
SHA:600373 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 10.25 | 10.28 | 10.20 | 10.28 | 10.28 | 0.10% | 8,752,832 |
| Oct 28, 2025 | 10.36 | 10.36 | 10.27 | 10.27 | 10.27 | -0.87% | 7,593,500 |
| Oct 27, 2025 | 10.45 | 10.47 | 10.35 | 10.36 | 10.36 | -0.48% | 8,985,782 |
| Oct 24, 2025 | 10.37 | 10.46 | 10.33 | 10.41 | 10.41 | 0.10% | 10,340,550 |
| Oct 23, 2025 | 10.31 | 10.41 | 10.27 | 10.40 | 10.40 | 0.58% | 9,581,564 |
| Oct 22, 2025 | 10.30 | 10.42 | 10.26 | 10.34 | 10.34 | 0.39% | 8,364,802 |
| Oct 21, 2025 | 10.22 | 10.31 | 10.22 | 10.30 | 10.30 | 0.49% | 9,139,328 |
| Oct 20, 2025 | 10.23 | 10.27 | 10.17 | 10.25 | 10.25 | 0.49% | 8,929,866 |
| Oct 17, 2025 | 10.33 | 10.35 | 10.18 | 10.20 | 10.20 | -1.16% | 12,185,800 |
| Oct 16, 2025 | 10.39 | 10.41 | 10.28 | 10.32 | 10.32 | -0.86% | 11,058,200 |
| Oct 15, 2025 | 10.53 | 10.53 | 10.37 | 10.41 | 10.41 | -1.05% | 14,062,800 |
| Oct 14, 2025 | 10.55 | 10.59 | 10.43 | 10.52 | 10.52 | 0.10% | 14,931,431 |
| Oct 13, 2025 | 10.38 | 10.59 | 10.32 | 10.51 | 10.51 | -0.10% | 19,512,215 |
| Oct 10, 2025 | 10.37 | 10.57 | 10.32 | 10.52 | 10.52 | 1.45% | 19,076,065 |
| Oct 9, 2025 | 10.17 | 10.72 | 10.17 | 10.37 | 10.37 | 2.07% | 31,486,087 |
| Sep 30, 2025 | 10.16 | 10.22 | 10.14 | 10.16 | 10.16 | 0.20% | 7,276,701 |
| Sep 29, 2025 | 10.11 | 10.20 | 10.07 | 10.14 | 10.14 | 0.40% | 10,765,775 |
| Sep 26, 2025 | 10.11 | 10.13 | 10.06 | 10.10 | 10.10 | -0.30% | 10,392,274 |
| Sep 25, 2025 | 10.34 | 10.34 | 10.11 | 10.13 | 10.13 | -2.13% | 19,363,471 |
| Sep 24, 2025 | 10.30 | 10.43 | 10.29 | 10.35 | 10.35 | -0.19% | 13,017,391 |
| Sep 23, 2025 | 10.31 | 10.44 | 10.18 | 10.37 | 10.37 | 0.58% | 22,073,636 |
| Sep 22, 2025 | 10.43 | 10.48 | 10.23 | 10.31 | 10.31 | -0.96% | 18,026,886 |
| Sep 19, 2025 | 10.38 | 10.47 | 10.30 | 10.41 | 10.41 | 0.10% | 20,499,657 |
| Sep 18, 2025 | 10.23 | 10.48 | 10.20 | 10.40 | 10.40 | 1.66% | 24,505,278 |
| Sep 17, 2025 | 10.23 | 10.27 | 10.17 | 10.23 | 10.23 | -0.10% | 9,050,043 |
| Sep 16, 2025 | 10.23 | 10.27 | 10.13 | 10.24 | 10.24 | 0.20% | 10,509,131 |
| Sep 15, 2025 | 10.21 | 10.37 | 10.12 | 10.22 | 10.22 | - | 15,596,502 |
| Sep 12, 2025 | 10.34 | 10.35 | 10.22 | 10.22 | 10.22 | -0.87% | 10,822,762 |
| Sep 11, 2025 | 10.23 | 10.32 | 10.15 | 10.31 | 10.31 | 0.68% | 13,091,575 |
| Sep 10, 2025 | 10.19 | 10.27 | 10.17 | 10.24 | 10.24 | 0.49% | 8,896,213 |
| Sep 9, 2025 | 10.25 | 10.25 | 10.13 | 10.19 | 10.19 | -0.59% | 8,793,749 |
| Sep 8, 2025 | 10.21 | 10.27 | 10.15 | 10.25 | 10.25 | 0.20% | 10,425,797 |
| Sep 5, 2025 | 10.08 | 10.24 | 10.05 | 10.23 | 10.23 | 1.39% | 12,862,576 |
| Sep 4, 2025 | 10.06 | 10.10 | 10.01 | 10.09 | 10.09 | 0.30% | 9,693,083 |
| Sep 3, 2025 | 10.17 | 10.20 | 10.03 | 10.06 | 10.06 | -0.59% | 10,326,502 |
| Sep 2, 2025 | 10.24 | 10.24 | 10.05 | 10.12 | 10.12 | -1.08% | 12,877,019 |
| Sep 1, 2025 | 10.32 | 10.35 | 10.17 | 10.23 | 10.23 | -0.39% | 13,894,467 |
| Aug 29, 2025 | 10.34 | 10.43 | 10.26 | 10.27 | 10.27 | -0.58% | 15,832,164 |
| Aug 28, 2025 | 10.52 | 10.59 | 10.13 | 10.33 | 10.33 | -1.71% | 30,081,959 |
| Aug 27, 2025 | 10.49 | 10.78 | 10.47 | 10.51 | 10.51 | 0.19% | 41,819,967 |
| Aug 26, 2025 | 10.46 | 10.52 | 10.43 | 10.49 | 10.49 | 0.10% | 16,725,571 |
| Aug 25, 2025 | 10.60 | 10.63 | 10.45 | 10.48 | 10.48 | -0.38% | 18,377,606 |
| Aug 22, 2025 | 10.51 | 10.53 | 10.42 | 10.52 | 10.52 | 0.10% | 16,668,275 |
| Aug 21, 2025 | 10.56 | 10.60 | 10.44 | 10.51 | 10.51 | -0.10% | 15,794,726 |
| Aug 20, 2025 | 10.41 | 10.80 | 10.38 | 10.52 | 10.52 | 1.25% | 27,852,719 |
| Aug 19, 2025 | 10.49 | 10.50 | 10.36 | 10.39 | 10.39 | -0.67% | 16,839,140 |
| Aug 18, 2025 | 10.17 | 10.64 | 10.17 | 10.46 | 10.46 | 2.95% | 44,338,118 |
| Aug 15, 2025 | 10.13 | 10.17 | 10.08 | 10.16 | 10.16 | 0.30% | 12,447,579 |
| Aug 14, 2025 | 10.28 | 10.28 | 10.11 | 10.13 | 10.13 | -1.46% | 14,783,882 |
| Aug 13, 2025 | 10.12 | 10.32 | 10.11 | 10.28 | 10.28 | 1.88% | 31,871,118 |