Chinese Universe Publishing and Media Group Co., Ltd. (SHA:600373)
China · Delayed Price · Currency is CNY 10.27
+0.04 (0.39%)
Sep 18, 2025, 2:45 PM CST
SHA:600373 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 10.05 | 10.10 | 10.04 | 10.09 | 10.09 | 0.40% | 9,279,100 |
| Aug 11, 2025 | 10.00 | 10.07 | 10.00 | 10.05 | 10.05 | 0.50% | 10,029,602 |
| Aug 8, 2025 | 9.99 | 10.01 | 9.96 | 10.00 | 10.00 | 0.10% | 6,267,900 |
| Aug 7, 2025 | 10.01 | 10.02 | 9.97 | 9.99 | 9.99 | -0.10% | 6,018,203 |
| Aug 6, 2025 | 10.01 | 10.02 | 9.96 | 10.00 | 10.00 | -0.10% | 8,559,402 |
| Aug 5, 2025 | 10.00 | 10.06 | 9.99 | 10.01 | 10.01 | - | 9,817,162 |
| Aug 4, 2025 | 9.97 | 10.01 | 9.94 | 10.01 | 10.01 | - | 6,527,900 |
| Aug 1, 2025 | 9.99 | 10.04 | 9.94 | 10.01 | 10.01 | 0.20% | 8,872,805 |
| Jul 31, 2025 | 10.11 | 10.14 | 9.96 | 9.99 | 9.99 | -1.48% | 16,200,729 |
| Jul 30, 2025 | 10.08 | 10.23 | 10.07 | 10.14 | 10.14 | 0.60% | 18,662,680 |
| Jul 29, 2025 | 10.09 | 10.12 | 10.03 | 10.08 | 10.08 | -0.30% | 9,450,067 |
| Jul 28, 2025 | 10.18 | 10.18 | 10.07 | 10.11 | 10.11 | -0.30% | 12,008,774 |
| Jul 25, 2025 | 10.19 | 10.24 | 10.14 | 10.14 | 10.14 | -0.49% | 13,441,779 |
| Jul 24, 2025 | 10.12 | 10.23 | 10.07 | 10.19 | 10.19 | 0.99% | 15,502,632 |
| Jul 23, 2025 | 10.08 | 10.24 | 10.06 | 10.09 | 10.09 | - | 14,531,260 |
| Jul 22, 2025 | 10.03 | 10.09 | 9.99 | 10.09 | 10.09 | 0.60% | 11,872,014 |
| Jul 21, 2025 | 10.01 | 10.05 | 9.98 | 10.03 | 10.03 | 0.30% | 11,837,623 |
| Jul 18, 2025 | 10.01 | 10.03 | 9.97 | 10.00 | 10.00 | -0.10% | 7,744,554 |
| Jul 17, 2025 | 9.99 | 10.05 | 9.97 | 10.01 | 10.01 | 0.10% | 8,853,737 |
| Jul 16, 2025 | 9.95 | 10.05 | 9.95 | 10.00 | 10.00 | 0.20% | 9,257,171 |
| Jul 15, 2025 | 10.18 | 10.18 | 9.91 | 9.98 | 9.98 | -2.63% | 26,670,289 |
| Jul 14, 2025 | 10.29 | 10.32 | 10.24 | 10.25 | 10.25 | -0.49% | 10,837,929 |
| Jul 11, 2025 | 10.31 | 10.31 | 10.20 | 10.30 | 10.30 | 0.19% | 13,570,273 |
| Jul 10, 2025 | 10.28 | 10.32 | 10.24 | 10.28 | 10.28 | 0.10% | 11,551,800 |