DuZhe Publish&Media Co.,Ltd (SHA:603999)
China · Delayed Price · Currency is CNY 6.71
-0.01 (-0.15%)
Apr 30, 2026, 3:00 PM CST
SHA:603999 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 6.85 | 6.85 | 6.49 | 6.52 | 6.52 | -4.40% | 9,164,680 |
| Apr 2, 2026 | 6.87 | 6.93 | 6.77 | 6.82 | 6.82 | -1.30% | 6,518,640 |
| Apr 1, 2026 | 6.90 | 7.03 | 6.84 | 6.91 | 6.91 | 1.02% | 6,776,000 |
| Mar 31, 2026 | 6.91 | 7.03 | 6.83 | 6.84 | 6.84 | -1.01% | 6,879,200 |
| Mar 30, 2026 | 6.69 | 6.91 | 6.69 | 6.91 | 6.91 | 1.17% | 8,918,184 |
| 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 |