Chinese Universe Publishing and Media Group Co., Ltd. (SHA:600373)
China · Delayed Price · Currency is CNY 7.52
-0.22 (-2.84%)
Oct 29, 2026, 3:00 PM CST
SHA:600373 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.67 | 7.70 | 7.49 | 7.52 | 7.52 | -2.84% | 13,908,600 |
| Oct 28, 2026 | 7.60 | 7.75 | 7.52 | 7.74 | 7.74 | 2.52% | 17,857,970 |
| Oct 27, 2026 | 7.62 | 7.69 | 7.50 | 7.55 | 7.55 | -1.44% | 14,597,900 |
| Oct 26, 2026 | 7.35 | 7.67 | 7.22 | 7.66 | 7.66 | 3.10% | 19,457,008 |
| Oct 23, 2026 | 7.22 | 7.45 | 7.04 | 7.43 | 7.43 | 1.92% | 21,134,702 |
| Oct 22, 2026 | 7.70 | 7.75 | 7.28 | 7.29 | 7.29 | -6.30% | 24,172,285 |
| Oct 21, 2026 | 7.70 | 7.88 | 7.70 | 7.78 | 7.78 | 1.30% | 15,495,900 |
| Oct 20, 2026 | 7.80 | 7.89 | 7.61 | 7.68 | 7.68 | -2.04% | 15,967,300 |
| Oct 19, 2026 | 7.84 | 8.00 | 7.81 | 7.84 | 7.84 | -0.63% | 18,522,800 |
| Oct 16, 2026 | 7.93 | 8.19 | 7.83 | 7.89 | 7.89 | -1.00% | 23,755,610 |
| Oct 15, 2026 | 7.93 | 8.12 | 7.90 | 7.97 | 7.97 | -0.99% | 24,079,100 |
| Oct 14, 2026 | 7.90 | 8.13 | 7.84 | 8.05 | 8.05 | 1.26% | 25,910,643 |
| Oct 13, 2026 | 7.88 | 7.99 | 7.78 | 7.95 | 7.95 | -0.87% | 25,739,300 |
| Oct 12, 2026 | 8.03 | 8.06 | 7.83 | 8.02 | 8.02 | 2.69% | 37,101,700 |
| Oct 9, 2026 | 7.37 | 7.85 | 7.37 | 7.81 | 7.81 | 5.97% | 28,343,411 |
| Oct 8, 2026 | 7.50 | 7.51 | 7.35 | 7.37 | 7.37 | -1.86% | 11,264,454 |
| Sep 30, 2026 | 7.52 | 7.60 | 7.47 | 7.51 | 7.51 | -0.40% | 10,917,274 |
| Sep 29, 2026 | 7.32 | 7.57 | 7.31 | 7.54 | 7.54 | 2.45% | 14,490,714 |
| Sep 28, 2026 | 7.58 | 7.64 | 7.31 | 7.36 | 7.36 | -1.60% | 13,294,232 |
| Sep 24, 2026 | 7.47 | 7.66 | 7.45 | 7.48 | 7.48 | 0.27% | 14,365,598 |
| Sep 23, 2026 | 7.68 | 7.76 | 7.46 | 7.46 | 7.46 | -2.61% | 18,120,900 |
| Sep 22, 2026 | 7.67 | 7.89 | 7.63 | 7.66 | 7.66 | 2.27% | 26,489,800 |
| Sep 21, 2026 | 7.45 | 7.53 | 7.35 | 7.49 | 7.49 | 1.49% | 13,057,956 |
| Sep 18, 2026 | 7.42 | 7.49 | 7.34 | 7.38 | 7.38 | -0.27% | 12,182,708 |
| Sep 17, 2026 | 7.29 | 7.43 | 7.25 | 7.40 | 7.40 | 1.23% | 10,322,768 |
| Sep 16, 2026 | 7.27 | 7.35 | 7.23 | 7.31 | 7.31 | -0.27% | 9,177,549 |
| Sep 15, 2026 | 7.44 | 7.48 | 7.32 | 7.33 | 7.33 | -1.08% | 7,743,067 |
| Sep 14, 2026 | 7.39 | 7.50 | 7.34 | 7.41 | 7.41 | -0.27% | 9,113,997 |
| Sep 11, 2026 | 7.41 | 7.51 | 7.31 | 7.43 | 7.43 | -0.27% | 12,378,900 |
| Sep 10, 2026 | 7.49 | 7.56 | 7.44 | 7.45 | 7.45 | -0.67% | 10,325,520 |
| Sep 9, 2026 | 7.71 | 7.79 | 7.46 | 7.50 | 7.50 | -3.72% | 18,587,438 |
| Sep 8, 2026 | 7.61 | 7.87 | 7.60 | 7.79 | 7.79 | 3.04% | 24,824,680 |
| Sep 7, 2026 | 7.45 | 7.62 | 7.41 | 7.56 | 7.56 | 1.89% | 15,718,689 |
| Sep 4, 2026 | 7.26 | 7.51 | 7.25 | 7.42 | 7.42 | 2.06% | 18,143,224 |
| Sep 3, 2026 | 7.28 | 7.45 | 7.24 | 7.27 | 7.27 | -0.14% | 12,133,902 |
| Sep 2, 2026 | 7.42 | 7.46 | 7.25 | 7.28 | 7.28 | -2.28% | 11,250,500 |
| Sep 1, 2026 | 7.25 | 7.55 | 7.22 | 7.45 | 7.45 | 2.34% | 23,945,518 |
| Aug 31, 2026 | 7.24 | 7.38 | 7.23 | 7.28 | 7.28 | 0.14% | 15,947,500 |
| Aug 28, 2026 | 7.20 | 7.28 | 7.18 | 7.27 | 7.27 | 1.11% | 7,908,387 |
| Aug 27, 2026 | 7.24 | 7.29 | 7.11 | 7.19 | 7.19 | -0.14% | 12,694,053 |
| 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 |