DuZhe Publish&Media Co.,Ltd (SHA:603999)
China · Delayed Price · Currency is CNY 5.29
+0.14 (2.72%)
Jul 15, 2026, 3:00 PM CST
SHA:603999 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 5.14 | 5.33 | 5.12 | 5.29 | 5.29 | 2.72% | 7,760,958 |
| Jul 14, 2026 | 5.00 | 5.15 | 4.98 | 5.15 | 5.15 | 2.79% | 6,415,100 |
| Jul 13, 2026 | 5.18 | 5.24 | 5.00 | 5.01 | 5.01 | -3.47% | 7,005,100 |
| Jul 10, 2026 | 5.03 | 5.28 | 4.97 | 5.19 | 5.19 | 3.49% | 9,611,700 |
| Jul 9, 2026 | 5.09 | 5.16 | 4.96 | 5.06 | 5.02 | -0.78% | 5,666,500 |
| Jul 8, 2026 | 5.05 | 5.12 | 4.98 | 5.10 | 5.05 | 0.59% | 4,309,700 |
| Jul 7, 2026 | 5.20 | 5.21 | 5.03 | 5.07 | 5.02 | -2.87% | 4,729,300 |
| Jul 6, 2026 | 5.28 | 5.32 | 5.18 | 5.22 | 5.17 | -0.19% | 5,370,800 |
| Jul 3, 2026 | 5.11 | 5.35 | 5.10 | 5.23 | 5.18 | 2.35% | 7,318,758 |
| Jul 2, 2026 | 5.12 | 5.29 | 5.10 | 5.11 | 5.06 | -0.20% | 6,511,200 |
| Jul 1, 2026 | 5.00 | 5.22 | 4.95 | 5.12 | 5.07 | 2.40% | 7,103,000 |
| Jun 30, 2026 | 5.08 | 5.14 | 4.91 | 5.00 | 4.96 | -1.57% | 5,632,600 |
| Jun 29, 2026 | 5.05 | 5.12 | 4.91 | 5.08 | 5.03 | 0.59% | 6,698,980 |
| Jun 26, 2026 | 5.21 | 5.21 | 5.02 | 5.05 | 5.01 | -3.07% | 6,870,320 |
| Jun 25, 2026 | 5.30 | 5.34 | 5.13 | 5.21 | 5.16 | -2.62% | 7,107,700 |
| Jun 24, 2026 | 5.57 | 5.57 | 5.27 | 5.35 | 5.30 | -3.78% | 7,097,440 |
| Jun 23, 2026 | 5.51 | 5.64 | 5.48 | 5.56 | 5.51 | 0.36% | 5,713,820 |
| Jun 22, 2026 | 5.47 | 5.54 | 5.22 | 5.54 | 5.49 | 1.28% | 8,388,220 |
| Jun 18, 2026 | 5.40 | 5.54 | 5.30 | 5.47 | 5.42 | 1.11% | 8,058,780 |
| Jun 17, 2026 | 5.55 | 5.55 | 5.35 | 5.41 | 5.36 | -2.17% | 6,126,400 |
| Jun 16, 2026 | 5.55 | 5.59 | 5.43 | 5.53 | 5.48 | -1.07% | 5,431,180 |
| Jun 15, 2026 | 5.53 | 5.65 | 5.51 | 5.59 | 5.54 | 1.09% | 7,052,504 |
| Jun 12, 2026 | 5.46 | 5.58 | 5.40 | 5.53 | 5.48 | 1.84% | 7,093,851 |
| Jun 11, 2026 | 5.58 | 5.58 | 5.33 | 5.43 | 5.38 | -2.51% | 7,445,100 |
| Jun 10, 2026 | 5.56 | 5.68 | 5.50 | 5.57 | 5.52 | -0.54% | 6,999,380 |
| Jun 9, 2026 | 5.55 | 5.69 | 5.51 | 5.60 | 5.55 | 0.72% | 6,911,440 |
| Jun 8, 2026 | 5.58 | 5.74 | 5.46 | 5.56 | 5.51 | -2.11% | 7,861,280 |
| Jun 5, 2026 | 5.65 | 5.73 | 5.56 | 5.68 | 5.63 | 0.53% | 8,125,780 |
| Jun 4, 2026 | 5.71 | 5.76 | 5.59 | 5.65 | 5.60 | -1.91% | 8,355,020 |
| Jun 3, 2026 | 5.85 | 5.85 | 5.72 | 5.76 | 5.71 | -1.71% | 7,155,756 |
| Jun 2, 2026 | 6.15 | 6.15 | 5.80 | 5.86 | 5.81 | -4.25% | 11,844,020 |
| Jun 1, 2026 | 5.92 | 6.14 | 5.86 | 6.12 | 6.07 | 2.86% | 10,381,750 |
| May 29, 2026 | 6.00 | 6.08 | 5.92 | 5.95 | 5.90 | -0.83% | 10,449,500 |
| May 28, 2026 | 6.04 | 6.11 | 5.89 | 6.00 | 5.95 | -1.32% | 13,752,100 |
| May 27, 2026 | 6.22 | 6.28 | 6.01 | 6.08 | 6.03 | -3.95% | 19,742,080 |
| May 26, 2026 | 6.95 | 6.99 | 6.32 | 6.33 | 6.27 | -9.83% | 33,111,620 |
| May 25, 2026 | 6.95 | 7.13 | 6.86 | 7.02 | 6.96 | 1.01% | 22,401,060 |
| May 22, 2026 | 7.09 | 7.14 | 6.82 | 6.95 | 6.89 | -1.00% | 17,082,300 |
| May 21, 2026 | 7.26 | 7.40 | 7.02 | 7.02 | 6.96 | -2.50% | 22,559,780 |
| May 20, 2026 | 7.43 | 7.43 | 7.17 | 7.20 | 7.14 | -3.36% | 35,259,940 |
| May 19, 2026 | 6.72 | 7.45 | 6.71 | 7.45 | 7.38 | 10.04% | 31,347,880 |
| May 18, 2026 | 6.53 | 7.07 | 6.53 | 6.77 | 6.71 | 3.36% | 19,448,910 |
| May 15, 2026 | 6.48 | 6.62 | 6.45 | 6.55 | 6.49 | 0.92% | 8,110,340 |
| May 14, 2026 | 6.73 | 6.74 | 6.49 | 6.49 | 6.43 | -3.71% | 9,407,320 |
| May 13, 2026 | 6.69 | 6.74 | 6.66 | 6.74 | 6.68 | 0.75% | 5,415,120 |
| May 12, 2026 | 6.78 | 6.83 | 6.64 | 6.69 | 6.63 | -1.62% | 7,806,651 |
| May 11, 2026 | 6.81 | 6.85 | 6.72 | 6.80 | 6.74 | 0.15% | 8,125,000 |
| May 8, 2026 | 6.81 | 6.84 | 6.76 | 6.79 | 6.73 | -0.44% | 7,647,051 |
| May 7, 2026 | 6.75 | 6.83 | 6.73 | 6.82 | 6.76 | 0.74% | 8,240,900 |
| May 6, 2026 | 6.72 | 6.84 | 6.70 | 6.77 | 6.71 | 0.89% | 8,493,682 |