Chinese Universe Publishing and Media Group Co., Ltd. (SHA:600373)
China · Delayed Price · Currency is CNY 8.26
-0.02 (-0.24%)
Apr 28, 2026, 2:55 PM CST
SHA:600373 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.26 | 8.41 | 8.24 | 8.28 | 8.28 | - | 9,264,607 |
| Apr 24, 2026 | 8.24 | 8.33 | 8.18 | 8.28 | 8.28 | 0.85% | 8,471,640 |
| Apr 23, 2026 | 8.24 | 8.25 | 8.19 | 8.21 | 8.21 | -0.48% | 6,909,890 |
| Apr 22, 2026 | 8.22 | 8.25 | 8.19 | 8.25 | 8.25 | - | 8,373,716 |
| Apr 21, 2026 | 8.31 | 8.34 | 8.23 | 8.25 | 8.25 | -1.20% | 10,002,920 |
| Apr 20, 2026 | 8.33 | 8.48 | 8.27 | 8.35 | 8.35 | -1.65% | 16,186,600 |
| Apr 17, 2026 | 8.49 | 8.52 | 8.42 | 8.49 | 8.49 | -0.47% | 6,443,571 |
| Apr 16, 2026 | 8.49 | 8.55 | 8.46 | 8.53 | 8.53 | 0.71% | 6,557,427 |
| Apr 15, 2026 | 8.53 | 8.54 | 8.46 | 8.47 | 8.47 | -0.35% | 4,514,762 |
| Apr 14, 2026 | 8.53 | 8.54 | 8.44 | 8.50 | 8.50 | 0.12% | 5,498,200 |
| Apr 13, 2026 | 8.54 | 8.55 | 8.45 | 8.49 | 8.49 | -1.05% | 7,791,700 |
| Apr 10, 2026 | 8.58 | 8.66 | 8.57 | 8.58 | 8.58 | 0.47% | 5,681,954 |
| Apr 9, 2026 | 8.65 | 8.66 | 8.54 | 8.54 | 8.54 | -2.06% | 7,442,970 |
| Apr 8, 2026 | 8.49 | 8.73 | 8.48 | 8.72 | 8.72 | 3.69% | 11,886,200 |
| Apr 7, 2026 | 8.37 | 8.43 | 8.34 | 8.41 | 8.41 | 0.48% | 3,853,474 |
| Apr 3, 2026 | 8.54 | 8.54 | 8.30 | 8.37 | 8.37 | -1.76% | 5,584,000 |
| Apr 2, 2026 | 8.54 | 8.57 | 8.50 | 8.52 | 8.52 | -0.47% | 6,281,400 |
| Apr 1, 2026 | 8.56 | 8.58 | 8.50 | 8.56 | 8.56 | 1.18% | 7,167,300 |
| Mar 31, 2026 | 8.51 | 8.62 | 8.45 | 8.46 | 8.46 | -0.24% | 7,392,300 |
| Mar 30, 2026 | 8.39 | 8.50 | 8.36 | 8.48 | 8.48 | 0.24% | 7,001,400 |
| Mar 27, 2026 | 8.35 | 8.49 | 8.31 | 8.46 | 8.46 | 0.71% | 6,178,800 |
| Mar 26, 2026 | 8.45 | 8.50 | 8.36 | 8.40 | 8.40 | -0.94% | 7,293,152 |
| Mar 25, 2026 | 8.42 | 8.51 | 8.41 | 8.48 | 8.48 | 0.71% | 8,052,004 |
| Mar 24, 2026 | 8.29 | 8.44 | 8.22 | 8.42 | 8.42 | 2.68% | 9,249,400 |
| Mar 23, 2026 | 8.57 | 8.57 | 8.17 | 8.20 | 8.20 | -5.53% | 16,174,420 |
| Mar 20, 2026 | 8.90 | 8.93 | 8.68 | 8.68 | 8.68 | -2.47% | 12,619,630 |
| Mar 19, 2026 | 8.92 | 8.96 | 8.88 | 8.90 | 8.90 | -0.89% | 8,299,100 |
| Mar 18, 2026 | 9.00 | 9.02 | 8.93 | 8.98 | 8.98 | -0.11% | 9,116,947 |
| Mar 17, 2026 | 9.02 | 9.07 | 8.97 | 8.99 | 8.99 | -0.33% | 11,499,270 |
| Mar 16, 2026 | 9.02 | 9.02 | 8.95 | 9.02 | 9.02 | - | 12,981,620 |
| Mar 13, 2026 | 9.02 | 9.06 | 8.99 | 9.02 | 9.02 | -0.33% | 16,862,050 |
| Mar 12, 2026 | 9.15 | 9.16 | 9.00 | 9.05 | 9.05 | -1.20% | 17,719,070 |
| Mar 11, 2026 | 9.20 | 9.21 | 9.13 | 9.16 | 9.16 | -0.33% | 9,695,500 |
| Mar 10, 2026 | 9.16 | 9.23 | 9.14 | 9.19 | 9.19 | 0.33% | 7,760,562 |
| Mar 9, 2026 | 9.03 | 9.17 | 8.99 | 9.16 | 9.16 | 0.33% | 11,197,900 |
| Mar 6, 2026 | 9.07 | 9.15 | 9.03 | 9.13 | 9.13 | 0.44% | 9,220,273 |
| Mar 5, 2026 | 9.06 | 9.13 | 9.04 | 9.09 | 9.09 | 0.78% | 8,456,141 |
| Mar 4, 2026 | 9.19 | 9.21 | 8.92 | 9.02 | 9.02 | -2.17% | 21,912,090 |
| Mar 3, 2026 | 9.29 | 9.35 | 9.20 | 9.22 | 9.22 | -0.86% | 16,116,060 |
| Mar 2, 2026 | 9.30 | 9.34 | 9.23 | 9.30 | 9.30 | -1.27% | 18,561,190 |
| Feb 27, 2026 | 9.39 | 9.44 | 9.37 | 9.42 | 9.42 | - | 11,717,780 |
| Feb 26, 2026 | 9.46 | 9.53 | 9.37 | 9.42 | 9.42 | -0.95% | 17,311,300 |
| Feb 25, 2026 | 9.45 | 9.58 | 9.41 | 9.51 | 9.51 | 0.63% | 17,577,240 |
| Feb 24, 2026 | 9.60 | 9.60 | 9.36 | 9.45 | 9.45 | -1.25% | 19,095,570 |
| Feb 13, 2026 | 9.70 | 9.80 | 9.57 | 9.57 | 9.57 | -1.75% | 25,142,500 |
| Feb 12, 2026 | 9.67 | 9.88 | 9.58 | 9.74 | 9.74 | -0.41% | 34,804,150 |
| Feb 11, 2026 | 10.19 | 10.19 | 9.70 | 9.78 | 9.78 | -4.96% | 56,412,864 |
| Feb 10, 2026 | 9.58 | 10.48 | 9.58 | 10.29 | 10.29 | 7.97% | 98,078,060 |
| Feb 9, 2026 | 9.37 | 9.54 | 9.37 | 9.53 | 9.53 | 2.25% | 25,219,880 |
| Feb 6, 2026 | 9.31 | 9.36 | 9.22 | 9.32 | 9.32 | -0.11% | 14,515,290 |