DuZhe Publish&Media Co.,Ltd (SHA:603999)
China · Delayed Price · Currency is CNY 6.91
+0.08 (1.17%)
At close: Mar 30, 2026
SHA:603999 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.87 | 6.93 | 6.80 | 6.83 | 6.83 | -0.87% | 11,044,340 |
| Mar 26, 2026 | 7.03 | 7.11 | 6.86 | 6.89 | 6.89 | -1.85% | 10,093,740 |
| Mar 25, 2026 | 6.83 | 7.06 | 6.78 | 7.02 | 7.02 | 2.93% | 7,376,100 |
| Mar 24, 2026 | 6.69 | 6.84 | 6.56 | 6.82 | 6.82 | 4.44% | 10,403,700 |
| Mar 23, 2026 | 6.92 | 6.94 | 6.47 | 6.53 | 6.53 | -8.03% | 13,347,180 |
| Mar 20, 2026 | 7.30 | 7.39 | 7.08 | 7.10 | 7.10 | -2.87% | 8,296,200 |
| Mar 19, 2026 | 7.35 | 7.42 | 7.27 | 7.31 | 7.31 | -1.62% | 7,760,100 |
| Mar 18, 2026 | 7.29 | 7.44 | 7.29 | 7.43 | 7.43 | 1.92% | 6,621,036 |
| Mar 17, 2026 | 7.47 | 7.52 | 7.27 | 7.29 | 7.29 | -2.15% | 6,379,000 |
| Mar 16, 2026 | 7.26 | 7.45 | 7.22 | 7.45 | 7.45 | 2.19% | 10,247,569 |
| Mar 13, 2026 | 7.35 | 7.45 | 7.26 | 7.29 | 7.29 | -1.62% | 7,372,920 |
| Mar 12, 2026 | 7.42 | 7.54 | 7.38 | 7.41 | 7.41 | -0.54% | 8,550,500 |
| Mar 11, 2026 | 7.41 | 7.50 | 7.38 | 7.45 | 7.45 | - | 8,001,600 |
| Mar 10, 2026 | 7.43 | 7.51 | 7.35 | 7.45 | 7.45 | 0.81% | 8,539,924 |
| Mar 9, 2026 | 7.38 | 7.45 | 7.30 | 7.39 | 7.39 | -0.81% | 10,270,430 |
| Mar 6, 2026 | 7.22 | 7.48 | 7.20 | 7.45 | 7.45 | 2.48% | 11,498,660 |
| Mar 5, 2026 | 7.21 | 7.34 | 7.17 | 7.27 | 7.27 | 2.25% | 10,526,610 |
| Mar 4, 2026 | 7.17 | 7.29 | 7.04 | 7.11 | 7.11 | -1.80% | 12,290,227 |
| Mar 3, 2026 | 7.46 | 7.64 | 7.22 | 7.24 | 7.24 | -3.60% | 17,790,700 |
| Mar 2, 2026 | 7.77 | 7.84 | 7.48 | 7.51 | 7.51 | -4.94% | 22,412,400 |
| Feb 27, 2026 | 7.76 | 8.01 | 7.72 | 7.90 | 7.90 | 1.02% | 18,436,360 |
| Feb 26, 2026 | 7.81 | 8.25 | 7.74 | 7.82 | 7.82 | 0.13% | 29,201,370 |
| Feb 25, 2026 | 7.70 | 7.95 | 7.60 | 7.81 | 7.81 | 1.43% | 23,891,200 |
| Feb 24, 2026 | 7.91 | 7.93 | 7.65 | 7.70 | 7.70 | -0.90% | 21,177,760 |
| Feb 13, 2026 | 8.08 | 8.13 | 7.77 | 7.77 | 7.77 | -2.63% | 27,225,740 |
| Feb 12, 2026 | 8.38 | 8.44 | 7.96 | 7.98 | 7.98 | -5.67% | 41,499,730 |
| Feb 11, 2026 | 8.89 | 8.89 | 8.25 | 8.46 | 8.46 | -4.62% | 69,398,665 |
| Feb 10, 2026 | 8.04 | 8.87 | 8.00 | 8.87 | 8.87 | 10.05% | 30,630,120 |
| Feb 9, 2026 | 7.99 | 8.15 | 7.91 | 8.06 | 8.06 | 2.68% | 16,507,900 |
| Feb 6, 2026 | 8.00 | 8.05 | 7.76 | 7.85 | 7.85 | -2.24% | 19,214,000 |
| Feb 5, 2026 | 7.82 | 8.25 | 7.82 | 8.03 | 8.03 | 1.77% | 26,219,555 |
| Feb 4, 2026 | 7.77 | 8.09 | 7.72 | 7.89 | 7.89 | 1.15% | 21,783,100 |
| Feb 3, 2026 | 7.68 | 7.90 | 7.68 | 7.80 | 7.80 | 1.69% | 18,891,080 |
| Feb 2, 2026 | 7.61 | 7.92 | 7.60 | 7.67 | 7.67 | -1.29% | 24,009,200 |
| Jan 30, 2026 | 7.45 | 7.77 | 7.36 | 7.77 | 7.77 | 3.19% | 25,072,200 |
| Jan 29, 2026 | 7.31 | 7.68 | 7.26 | 7.53 | 7.53 | 2.45% | 16,301,500 |
| Jan 28, 2026 | 7.36 | 7.47 | 7.32 | 7.35 | 7.35 | -0.81% | 8,081,800 |
| Jan 27, 2026 | 7.50 | 7.56 | 7.30 | 7.41 | 7.41 | -1.33% | 9,306,190 |
| Jan 26, 2026 | 7.55 | 7.58 | 7.38 | 7.51 | 7.51 | -0.53% | 10,846,780 |
| Jan 23, 2026 | 7.51 | 7.61 | 7.48 | 7.55 | 7.55 | 0.67% | 8,726,100 |
| Jan 22, 2026 | 7.38 | 7.58 | 7.34 | 7.50 | 7.50 | 1.21% | 9,600,200 |
| Jan 21, 2026 | 7.46 | 7.57 | 7.39 | 7.41 | 7.41 | -1.20% | 10,286,580 |
| Jan 20, 2026 | 7.38 | 7.58 | 7.31 | 7.50 | 7.50 | 1.90% | 13,956,700 |
| Jan 19, 2026 | 7.30 | 7.39 | 7.26 | 7.36 | 7.36 | 0.27% | 9,907,400 |
| Jan 16, 2026 | 7.62 | 7.68 | 7.29 | 7.34 | 7.34 | -3.55% | 15,050,600 |
| Jan 15, 2026 | 7.65 | 7.70 | 7.54 | 7.61 | 7.61 | -2.81% | 18,521,230 |
| Jan 14, 2026 | 7.56 | 7.89 | 7.52 | 7.83 | 7.83 | 2.62% | 27,922,160 |
| Jan 13, 2026 | 7.79 | 7.88 | 7.60 | 7.63 | 7.63 | -2.05% | 26,899,040 |
| Jan 12, 2026 | 7.44 | 7.84 | 7.44 | 7.79 | 7.79 | 4.99% | 30,154,480 |
| Jan 9, 2026 | 7.23 | 7.42 | 7.21 | 7.42 | 7.42 | 2.63% | 16,786,946 |