Chinese Universe Publishing and Media Group Co., Ltd. (SHA:600373)
China · Delayed Price · Currency is CNY 7.46
-0.15 (-1.97%)
May 28, 2026, 3:00 PM CST
SHA:600373 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.59 | 7.63 | 7.40 | 7.46 | 7.46 | -1.97% | 8,969,607 |
| May 27, 2026 | 7.68 | 7.77 | 7.53 | 7.61 | 7.61 | -1.17% | 8,704,621 |
| May 26, 2026 | 7.71 | 7.73 | 7.64 | 7.70 | 7.70 | -0.39% | 4,882,023 |
| May 25, 2026 | 7.89 | 7.91 | 7.66 | 7.73 | 7.73 | -2.03% | 9,660,854 |
| May 22, 2026 | 7.97 | 7.97 | 7.89 | 7.89 | 7.89 | -0.50% | 5,258,302 |
| May 21, 2026 | 8.02 | 8.08 | 7.91 | 7.93 | 7.93 | -1.12% | 7,140,191 |
| May 20, 2026 | 8.13 | 8.13 | 8.00 | 8.02 | 8.02 | -1.23% | 6,436,918 |
| May 19, 2026 | 8.02 | 8.15 | 7.99 | 8.12 | 8.12 | 1.00% | 5,880,420 |
| May 18, 2026 | 8.20 | 8.24 | 8.03 | 8.04 | 8.04 | -2.31% | 10,603,900 |
| May 15, 2026 | 8.21 | 8.29 | 8.19 | 8.23 | 8.23 | 0.12% | 6,838,887 |
| May 14, 2026 | 8.29 | 8.34 | 8.21 | 8.22 | 8.22 | -0.84% | 8,731,880 |
| May 13, 2026 | 8.39 | 8.42 | 8.29 | 8.29 | 8.29 | -1.31% | 10,736,160 |
| May 12, 2026 | 8.47 | 8.59 | 8.39 | 8.40 | 8.40 | -1.52% | 12,638,500 |
| May 11, 2026 | 8.42 | 8.59 | 8.37 | 8.53 | 8.53 | 1.43% | 16,962,820 |
| May 8, 2026 | 8.44 | 8.49 | 8.41 | 8.41 | 8.41 | -0.59% | 8,880,535 |
| May 7, 2026 | 8.49 | 8.49 | 8.38 | 8.46 | 8.46 | -0.94% | 14,246,780 |
| May 6, 2026 | 8.35 | 8.58 | 8.31 | 8.54 | 8.54 | 2.89% | 21,474,770 |
| Apr 30, 2026 | 8.27 | 8.35 | 8.26 | 8.30 | 8.30 | -0.12% | 8,655,254 |
| Apr 29, 2026 | 8.23 | 8.33 | 8.23 | 8.31 | 8.31 | 0.61% | 7,883,049 |
| Apr 28, 2026 | 8.24 | 8.40 | 8.23 | 8.26 | 8.26 | -0.24% | 8,048,200 |
| 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 |