DuZhe Publish&Media Co.,Ltd (SHA:603999)
China · Delayed Price · Currency is CNY 6.78
+0.13 (1.95%)
Sep 30, 2026, 3:00 PM CST
SHA:603999 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.69 | 7.25 | 6.65 | 6.78 | 6.78 | 2.19% | 27,633,505 |
| Sep 29, 2026 | 6.31 | 6.67 | 6.26 | 6.65 | 6.63 | 4.72% | 17,551,492 |
| Sep 28, 2026 | 6.47 | 6.62 | 6.30 | 6.35 | 6.34 | -2.76% | 17,653,499 |
| Sep 24, 2026 | 6.38 | 6.89 | 6.38 | 6.53 | 6.52 | 1.08% | 29,513,157 |
| Sep 23, 2026 | 6.70 | 6.77 | 6.41 | 6.46 | 6.45 | -5.28% | 22,825,840 |
| Sep 22, 2026 | 6.66 | 6.90 | 6.55 | 6.82 | 6.80 | 3.02% | 31,545,300 |
| Sep 21, 2026 | 6.66 | 6.75 | 6.40 | 6.62 | 6.61 | 1.07% | 22,079,500 |
| Sep 18, 2026 | 6.43 | 6.68 | 6.37 | 6.55 | 6.54 | 0.15% | 23,243,343 |
| Sep 17, 2026 | 6.46 | 6.58 | 6.31 | 6.54 | 6.53 | 2.35% | 24,309,200 |
| Sep 16, 2026 | 6.09 | 6.44 | 6.09 | 6.39 | 6.38 | 1.75% | 21,598,280 |
| Sep 15, 2026 | 6.41 | 6.60 | 6.28 | 6.28 | 6.27 | -2.03% | 28,055,900 |
| Sep 14, 2026 | 6.30 | 6.44 | 6.18 | 6.41 | 6.40 | -0.47% | 32,551,700 |
| Sep 11, 2026 | 6.21 | 6.48 | 5.98 | 6.44 | 6.43 | -0.62% | 43,611,980 |
| Sep 10, 2026 | 6.60 | 7.07 | 6.34 | 6.48 | 6.47 | -3.57% | 53,183,300 |
| Sep 9, 2026 | 7.28 | 7.28 | 6.61 | 6.72 | 6.70 | -7.82% | 66,618,802 |
| Sep 8, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.27 | 9.95% | 9,484,240 |
| Sep 7, 2026 | 5.98 | 6.63 | 5.98 | 6.63 | 6.62 | 9.95% | 22,592,473 |
| Sep 4, 2026 | 5.88 | 6.23 | 5.88 | 6.03 | 6.02 | 2.03% | 13,964,273 |
| Sep 3, 2026 | 5.90 | 6.07 | 5.84 | 5.91 | 5.90 | 0.85% | 13,456,407 |
| Sep 2, 2026 | 5.88 | 5.93 | 5.80 | 5.86 | 5.85 | -0.68% | 6,545,640 |
| Sep 1, 2026 | 5.76 | 6.00 | 5.76 | 5.90 | 5.89 | 1.55% | 8,289,000 |
| Aug 31, 2026 | 5.65 | 5.84 | 5.63 | 5.81 | 5.80 | 2.47% | 8,316,660 |
| Aug 28, 2026 | 5.60 | 5.68 | 5.57 | 5.67 | 5.66 | 1.43% | 4,801,300 |
| Aug 27, 2026 | 5.68 | 5.68 | 5.54 | 5.59 | 5.58 | -1.41% | 5,045,500 |
| Aug 26, 2026 | 5.70 | 5.74 | 5.66 | 5.67 | 5.66 | -0.70% | 4,050,600 |
| Aug 25, 2026 | 5.51 | 5.72 | 5.49 | 5.71 | 5.70 | 3.44% | 6,693,880 |
| Aug 24, 2026 | 5.60 | 5.61 | 5.46 | 5.52 | 5.51 | -1.08% | 3,273,200 |
| Aug 21, 2026 | 5.58 | 5.60 | 5.46 | 5.58 | 5.57 | -0.36% | 5,395,100 |
| Aug 20, 2026 | 5.60 | 5.64 | 5.53 | 5.60 | 5.59 | 1.08% | 4,609,700 |
| Aug 19, 2026 | 5.66 | 5.69 | 5.51 | 5.54 | 5.53 | -2.98% | 6,034,400 |
| Aug 18, 2026 | 5.62 | 5.71 | 5.57 | 5.71 | 5.70 | 1.60% | 6,619,200 |
| Aug 17, 2026 | 5.51 | 5.63 | 5.45 | 5.62 | 5.61 | 1.08% | 5,382,740 |
| Aug 14, 2026 | 5.61 | 5.62 | 5.50 | 5.56 | 5.55 | -1.77% | 8,490,100 |
| Aug 13, 2026 | 5.65 | 5.91 | 5.60 | 5.66 | 5.65 | 0.18% | 13,593,600 |
| Aug 12, 2026 | 5.56 | 5.66 | 5.56 | 5.65 | 5.64 | 1.07% | 5,375,400 |
| Aug 11, 2026 | 5.64 | 5.66 | 5.56 | 5.59 | 5.58 | -1.06% | 4,150,100 |
| Aug 10, 2026 | 5.52 | 5.67 | 5.49 | 5.65 | 5.64 | 2.36% | 6,139,138 |
| Aug 7, 2026 | 5.52 | 5.53 | 5.39 | 5.52 | 5.51 | -0.18% | 5,301,900 |
| Aug 6, 2026 | 5.57 | 5.60 | 5.46 | 5.53 | 5.52 | -0.54% | 4,751,500 |
| Aug 5, 2026 | 5.62 | 5.67 | 5.53 | 5.56 | 5.55 | -1.42% | 6,440,300 |
| Aug 4, 2026 | 5.61 | 5.73 | 5.55 | 5.64 | 5.63 | 0.89% | 7,540,000 |
| Aug 3, 2026 | 5.54 | 5.60 | 5.50 | 5.59 | 5.58 | 1.08% | 6,221,800 |
| Jul 31, 2026 | 5.41 | 5.57 | 5.40 | 5.53 | 5.52 | 2.03% | 6,112,040 |
| Jul 30, 2026 | 5.40 | 5.55 | 5.38 | 5.42 | 5.41 | -0.37% | 7,810,140 |
| Jul 29, 2026 | 5.32 | 5.46 | 5.29 | 5.44 | 5.43 | 2.45% | 5,909,800 |
| Jul 28, 2026 | 5.24 | 5.38 | 5.22 | 5.31 | 5.30 | 0.76% | 5,489,000 |
| Jul 27, 2026 | 5.18 | 5.29 | 5.12 | 5.27 | 5.26 | 1.54% | 4,947,800 |
| Jul 24, 2026 | 5.20 | 5.25 | 5.11 | 5.19 | 5.18 | -0.76% | 5,443,900 |
| Jul 23, 2026 | 5.06 | 5.25 | 5.05 | 5.23 | 5.22 | 2.95% | 5,423,700 |
| Jul 22, 2026 | 5.15 | 5.19 | 5.06 | 5.08 | 5.07 | -1.93% | 5,700,900 |