Chinese Universe Publishing and Media Group Co., Ltd. (SHA:600373)
China · Delayed Price · Currency is CNY 7.20
+0.08 (1.12%)
Aug 26, 2026, 3:00 PM CST
SHA:600373 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.12 | 7.23 | 7.10 | 7.20 | 7.20 | 1.12% | 11,074,892 |
| Aug 25, 2026 | 6.95 | 7.16 | 6.94 | 7.12 | 7.12 | 2.15% | 10,126,140 |
| Aug 24, 2026 | 6.94 | 7.00 | 6.91 | 6.97 | 6.97 | 0.14% | 7,283,398 |
| Aug 21, 2026 | 7.05 | 7.07 | 6.92 | 6.96 | 6.96 | -1.28% | 7,509,241 |
| Aug 20, 2026 | 6.99 | 7.08 | 6.96 | 7.05 | 7.05 | 0.71% | 9,777,900 |
| Aug 19, 2026 | 7.02 | 7.08 | 6.94 | 7.00 | 7.00 | -0.43% | 10,911,520 |
| Aug 18, 2026 | 7.08 | 7.08 | 6.99 | 7.03 | 7.03 | -0.99% | 10,120,762 |
| Aug 17, 2026 | 7.07 | 7.11 | 6.99 | 7.10 | 7.10 | 0.28% | 8,217,100 |
| Aug 14, 2026 | 7.13 | 7.18 | 7.03 | 7.08 | 7.08 | -1.12% | 9,271,800 |
| Aug 13, 2026 | 7.21 | 7.32 | 7.14 | 7.16 | 7.16 | -0.83% | 15,773,402 |
| Aug 12, 2026 | 7.14 | 7.28 | 7.13 | 7.22 | 7.22 | 0.56% | 11,366,159 |
| Aug 11, 2026 | 7.26 | 7.30 | 7.16 | 7.18 | 7.18 | -1.51% | 13,091,055 |
| Aug 10, 2026 | 7.17 | 7.35 | 7.14 | 7.29 | 7.29 | 1.25% | 13,274,380 |
| Aug 7, 2026 | 7.38 | 7.39 | 7.07 | 7.20 | 7.20 | -1.50% | 16,692,600 |
| Aug 6, 2026 | 7.48 | 7.52 | 7.25 | 7.31 | 7.31 | -2.40% | 14,146,120 |
| Aug 5, 2026 | 7.57 | 7.63 | 7.45 | 7.49 | 7.49 | -1.71% | 13,021,000 |
| Aug 4, 2026 | 7.70 | 7.74 | 7.56 | 7.62 | 7.62 | -0.91% | 12,514,660 |
| Aug 3, 2026 | 7.72 | 7.77 | 7.65 | 7.69 | 7.69 | -0.26% | 12,171,280 |
| Jul 31, 2026 | 7.48 | 7.73 | 7.45 | 7.71 | 7.71 | 2.39% | 20,219,223 |
| Jul 30, 2026 | 7.32 | 7.57 | 7.31 | 7.53 | 7.53 | 2.87% | 15,046,898 |
| Jul 29, 2026 | 7.22 | 7.35 | 7.20 | 7.32 | 7.32 | 1.53% | 10,690,187 |
| Jul 28, 2026 | 7.08 | 7.22 | 6.95 | 7.21 | 7.21 | 1.55% | 10,701,045 |
| Jul 27, 2026 | 6.84 | 7.16 | 6.82 | 7.10 | 7.10 | 3.65% | 16,564,820 |
| Jul 24, 2026 | 7.10 | 7.18 | 6.85 | 6.85 | 6.85 | -4.33% | 17,582,400 |
| Jul 23, 2026 | 7.23 | 7.27 | 7.11 | 7.16 | 7.16 | -1.24% | 12,802,780 |
| Jul 22, 2026 | 7.26 | 7.29 | 7.11 | 7.25 | 7.25 | -0.68% | 15,421,430 |
| Jul 21, 2026 | 7.30 | 7.51 | 7.27 | 7.30 | 7.30 | 0.14% | 21,339,260 |
| Jul 20, 2026 | 7.23 | 7.45 | 7.19 | 7.29 | 7.29 | 0.97% | 18,977,840 |
| Jul 17, 2026 | 7.27 | 7.47 | 7.20 | 7.22 | 7.22 | -0.69% | 20,400,556 |
| Jul 16, 2026 | 7.12 | 7.32 | 7.05 | 7.27 | 7.27 | 2.11% | 13,281,014 |
| Jul 15, 2026 | 6.87 | 7.14 | 6.85 | 7.12 | 7.12 | 3.49% | 13,620,800 |
| Jul 14, 2026 | 6.79 | 6.94 | 6.78 | 6.88 | 6.88 | 0.88% | 12,050,220 |
| Jul 13, 2026 | 6.78 | 6.84 | 6.73 | 6.82 | 6.82 | 0.44% | 10,324,600 |
| Jul 10, 2026 | 6.63 | 6.84 | 6.59 | 6.79 | 6.79 | 1.80% | 13,048,635 |
| Jul 9, 2026 | 6.70 | 6.77 | 6.62 | 6.67 | 6.67 | -0.89% | 9,601,224 |
| Jul 8, 2026 | 6.70 | 6.77 | 6.62 | 6.73 | 6.73 | 0.60% | 7,422,128 |
| Jul 7, 2026 | 6.78 | 6.85 | 6.65 | 6.69 | 6.69 | -1.33% | 7,816,000 |
| Jul 6, 2026 | 6.71 | 6.81 | 6.68 | 6.78 | 6.78 | 0.74% | 9,775,619 |
| Jul 3, 2026 | 6.72 | 6.81 | 6.69 | 6.73 | 6.73 | 0.15% | 10,111,863 |
| Jul 2, 2026 | 6.79 | 6.88 | 6.65 | 6.72 | 6.72 | -0.30% | 10,431,900 |
| Jul 1, 2026 | 6.61 | 6.81 | 6.57 | 6.74 | 6.74 | 1.66% | 12,676,140 |
| Jun 30, 2026 | 6.73 | 6.79 | 6.54 | 6.63 | 6.63 | -1.63% | 9,835,328 |
| Jun 29, 2026 | 6.71 | 6.90 | 6.65 | 6.74 | 6.74 | -0.44% | 6,958,702 |
| Jun 26, 2026 | 6.83 | 6.86 | 6.69 | 6.77 | 6.77 | -1.46% | 6,587,400 |
| Jun 25, 2026 | 6.89 | 6.93 | 6.77 | 6.87 | 6.87 | -0.43% | 6,620,952 |
| Jun 24, 2026 | 7.17 | 7.17 | 6.90 | 6.90 | 6.90 | -3.09% | 9,200,667 |
| Jun 23, 2026 | 7.13 | 7.26 | 7.10 | 7.12 | 7.12 | -0.84% | 7,487,670 |
| Jun 22, 2026 | 7.26 | 7.28 | 7.06 | 7.18 | 7.18 | -1.51% | 9,174,261 |
| Jun 18, 2026 | 7.46 | 7.50 | 7.28 | 7.29 | 7.29 | -2.41% | 5,647,137 |
| Jun 17, 2026 | 7.51 | 7.53 | 7.39 | 7.47 | 7.47 | -0.40% | 5,160,713 |