DuZhe Publish&Media Co.,Ltd (SHA:603999)
China · Delayed Price · Currency is CNY 5.47
+0.06 (1.11%)
Jun 18, 2026, 3:00 PM CST
SHA:603999 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.40 | 5.54 | 5.30 | 5.47 | 5.47 | 1.11% | 8,058,780 |
| Jun 17, 2026 | 5.55 | 5.55 | 5.35 | 5.41 | 5.41 | -2.17% | 6,126,400 |
| Jun 16, 2026 | 5.55 | 5.59 | 5.43 | 5.53 | 5.53 | -1.07% | 5,431,180 |
| Jun 15, 2026 | 5.53 | 5.65 | 5.51 | 5.59 | 5.59 | 1.08% | 7,052,504 |
| Jun 12, 2026 | 5.46 | 5.58 | 5.40 | 5.53 | 5.53 | 1.84% | 7,093,851 |
| Jun 11, 2026 | 5.58 | 5.58 | 5.33 | 5.43 | 5.43 | -2.51% | 7,445,100 |
| Jun 10, 2026 | 5.56 | 5.68 | 5.50 | 5.57 | 5.57 | -0.54% | 6,999,380 |
| Jun 9, 2026 | 5.55 | 5.69 | 5.51 | 5.60 | 5.60 | 0.72% | 6,911,440 |
| Jun 8, 2026 | 5.58 | 5.74 | 5.46 | 5.56 | 5.56 | -2.11% | 7,861,280 |
| Jun 5, 2026 | 5.65 | 5.73 | 5.56 | 5.68 | 5.68 | 0.53% | 8,125,780 |
| Jun 4, 2026 | 5.71 | 5.76 | 5.59 | 5.65 | 5.65 | -1.91% | 8,355,020 |
| Jun 3, 2026 | 5.85 | 5.85 | 5.72 | 5.76 | 5.76 | -1.71% | 7,155,756 |
| Jun 2, 2026 | 6.15 | 6.15 | 5.80 | 5.86 | 5.86 | -4.25% | 11,844,020 |
| Jun 1, 2026 | 5.92 | 6.14 | 5.86 | 6.12 | 6.12 | 2.86% | 10,381,750 |
| May 29, 2026 | 6.00 | 6.08 | 5.92 | 5.95 | 5.95 | -0.83% | 10,449,500 |
| May 28, 2026 | 6.04 | 6.11 | 5.89 | 6.00 | 6.00 | -1.32% | 13,752,100 |
| May 27, 2026 | 6.22 | 6.28 | 6.01 | 6.08 | 6.08 | -3.95% | 19,742,080 |
| May 26, 2026 | 6.95 | 6.99 | 6.32 | 6.33 | 6.33 | -9.83% | 33,111,620 |
| May 25, 2026 | 6.95 | 7.13 | 6.86 | 7.02 | 7.02 | 1.01% | 22,401,060 |
| May 22, 2026 | 7.09 | 7.14 | 6.82 | 6.95 | 6.95 | -1.00% | 17,082,300 |
| May 21, 2026 | 7.26 | 7.40 | 7.02 | 7.02 | 7.02 | -2.50% | 22,559,780 |
| May 20, 2026 | 7.43 | 7.43 | 7.17 | 7.20 | 7.20 | -3.36% | 35,259,940 |
| May 19, 2026 | 6.72 | 7.45 | 6.71 | 7.45 | 7.45 | 10.04% | 31,347,880 |
| May 18, 2026 | 6.53 | 7.07 | 6.53 | 6.77 | 6.77 | 3.36% | 19,448,910 |
| May 15, 2026 | 6.48 | 6.62 | 6.45 | 6.55 | 6.55 | 0.92% | 8,110,340 |
| May 14, 2026 | 6.73 | 6.74 | 6.49 | 6.49 | 6.49 | -3.71% | 9,407,320 |
| May 13, 2026 | 6.69 | 6.74 | 6.66 | 6.74 | 6.74 | 0.75% | 5,415,120 |
| May 12, 2026 | 6.78 | 6.83 | 6.64 | 6.69 | 6.69 | -1.62% | 7,806,651 |
| May 11, 2026 | 6.81 | 6.85 | 6.72 | 6.80 | 6.80 | 0.15% | 8,125,000 |
| May 8, 2026 | 6.81 | 6.84 | 6.76 | 6.79 | 6.79 | -0.44% | 7,647,051 |
| May 7, 2026 | 6.75 | 6.83 | 6.73 | 6.82 | 6.82 | 0.74% | 8,240,900 |
| May 6, 2026 | 6.72 | 6.84 | 6.70 | 6.77 | 6.77 | 0.89% | 8,493,682 |
| Apr 30, 2026 | 6.72 | 6.78 | 6.62 | 6.71 | 6.71 | -0.15% | 6,608,100 |
| Apr 29, 2026 | 6.61 | 6.78 | 6.57 | 6.72 | 6.72 | 1.66% | 9,200,620 |
| Apr 28, 2026 | 6.69 | 6.74 | 6.53 | 6.61 | 6.61 | -1.20% | 7,483,000 |
| Apr 27, 2026 | 6.64 | 6.70 | 6.48 | 6.69 | 6.69 | 0.90% | 9,104,898 |
| Apr 24, 2026 | 6.66 | 6.67 | 6.42 | 6.63 | 6.63 | -0.15% | 11,899,180 |
| Apr 23, 2026 | 6.65 | 6.74 | 6.59 | 6.64 | 6.64 | -0.45% | 7,463,500 |
| Apr 22, 2026 | 6.85 | 6.85 | 6.60 | 6.67 | 6.67 | -3.19% | 10,912,640 |
| Apr 21, 2026 | 6.89 | 6.94 | 6.80 | 6.89 | 6.89 | -0.14% | 6,422,680 |
| Apr 20, 2026 | 6.87 | 6.90 | 6.80 | 6.90 | 6.90 | 0.44% | 8,096,840 |
| Apr 17, 2026 | 6.93 | 6.98 | 6.83 | 6.87 | 6.87 | -1.15% | 6,930,400 |
| Apr 16, 2026 | 6.88 | 7.01 | 6.83 | 6.95 | 6.95 | 1.16% | 6,538,900 |
| Apr 15, 2026 | 7.00 | 7.00 | 6.85 | 6.87 | 6.87 | -1.72% | 5,611,200 |
| Apr 14, 2026 | 7.00 | 7.05 | 6.88 | 6.99 | 6.99 | 0.58% | 5,822,500 |
| Apr 13, 2026 | 6.97 | 6.99 | 6.88 | 6.95 | 6.95 | -1.28% | 6,002,700 |
| Apr 10, 2026 | 6.94 | 7.14 | 6.91 | 7.04 | 7.04 | 2.03% | 6,655,500 |
| Apr 9, 2026 | 7.00 | 7.03 | 6.88 | 6.90 | 6.90 | -1.57% | 7,850,100 |
| Apr 8, 2026 | 6.86 | 7.01 | 6.80 | 7.01 | 7.01 | 4.47% | 8,017,700 |
| Apr 7, 2026 | 6.53 | 6.71 | 6.47 | 6.71 | 6.71 | 2.91% | 6,173,740 |