Chinese Universe Publishing and Media Group Co., Ltd. (SHA:600373)
China · Delayed Price · Currency is CNY 7.71
+0.18 (2.39%)
Jul 31, 2026, 3:00 PM CST
SHA:600373 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 7.61 | 7.64 | 7.46 | 7.50 | 7.50 | -1.83% | 8,346,977 |
| Jun 15, 2026 | 7.65 | 7.75 | 7.60 | 7.64 | 7.64 | -0.65% | 7,946,770 |
| Jun 12, 2026 | 7.70 | 7.73 | 7.56 | 7.69 | 7.69 | 0.65% | 8,821,640 |
| Jun 11, 2026 | 7.87 | 8.08 | 7.79 | 7.84 | 7.64 | -1.13% | 12,489,300 |
| Jun 10, 2026 | 7.78 | 8.15 | 7.77 | 7.93 | 7.73 | 1.41% | 18,393,170 |
| Jun 9, 2026 | 7.60 | 7.86 | 7.52 | 7.82 | 7.62 | 2.89% | 17,501,654 |
| Jun 8, 2026 | 7.47 | 7.62 | 7.41 | 7.60 | 7.41 | 1.06% | 11,504,464 |
| Jun 5, 2026 | 7.34 | 7.54 | 7.33 | 7.52 | 7.33 | 2.73% | 8,094,354 |
| Jun 4, 2026 | 7.44 | 7.47 | 7.26 | 7.32 | 7.13 | -1.74% | 6,880,800 |
| Jun 3, 2026 | 7.63 | 7.64 | 7.39 | 7.45 | 7.26 | -2.49% | 9,581,400 |
| Jun 2, 2026 | 7.82 | 7.87 | 7.62 | 7.64 | 7.45 | -2.55% | 10,061,800 |
| Jun 1, 2026 | 7.61 | 7.87 | 7.59 | 7.84 | 7.64 | 2.89% | 9,993,350 |
| May 29, 2026 | 7.47 | 7.68 | 7.44 | 7.62 | 7.43 | 2.14% | 10,361,840 |
| May 28, 2026 | 7.59 | 7.63 | 7.40 | 7.46 | 7.27 | -1.97% | 8,969,607 |
| May 27, 2026 | 7.68 | 7.77 | 7.53 | 7.61 | 7.42 | -1.17% | 8,704,621 |
| May 26, 2026 | 7.71 | 7.73 | 7.64 | 7.70 | 7.50 | -0.39% | 4,882,023 |
| May 25, 2026 | 7.89 | 7.91 | 7.66 | 7.73 | 7.53 | -2.03% | 9,660,854 |
| May 22, 2026 | 7.97 | 7.97 | 7.89 | 7.89 | 7.69 | -0.50% | 5,258,302 |