Chinese Universe Publishing and Media Group Co., Ltd. (SHA:600373)
China
· Delayed Price · Currency is CNY 9.16
+0.03 (0.33%)
Mar 9, 2026, 3:00 PM CST
SHA:600373 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.03 | 9.17 | 8.99 | 9.15 | - | 0.22% | 10,625,300 |
| Mar 6, 2026 | 9.07 | 9.15 | 9.03 | 9.13 | 9.13 | 0.44% | 9,220,273 |
| Mar 5, 2026 | 9.06 | 9.13 | 9.04 | 9.09 | 9.09 | 0.78% | 8,456,141 |
| Mar 4, 2026 | 9.19 | 9.21 | 8.92 | 9.02 | 9.02 | -2.17% | 21,912,090 |
| Mar 3, 2026 | 9.29 | 9.35 | 9.20 | 9.22 | 9.22 | -0.86% | 16,116,060 |
| Mar 2, 2026 | 9.30 | 9.34 | 9.23 | 9.30 | 9.30 | -1.27% | 18,561,190 |
| Feb 27, 2026 | 9.39 | 9.44 | 9.37 | 9.42 | 9.42 | - | 11,717,780 |
| Feb 26, 2026 | 9.46 | 9.53 | 9.37 | 9.42 | 9.42 | -0.95% | 17,311,300 |
| Feb 25, 2026 | 9.45 | 9.58 | 9.41 | 9.51 | 9.51 | 0.63% | 17,577,240 |
| Feb 24, 2026 | 9.60 | 9.60 | 9.36 | 9.45 | 9.45 | -1.25% | 19,095,570 |
| Feb 13, 2026 | 9.70 | 9.80 | 9.57 | 9.57 | 9.57 | -1.75% | 25,142,500 |
| Feb 12, 2026 | 9.67 | 9.88 | 9.58 | 9.74 | 9.74 | -0.41% | 34,804,150 |
| Feb 11, 2026 | 10.19 | 10.19 | 9.70 | 9.78 | 9.78 | -4.96% | 56,412,864 |
| Feb 10, 2026 | 9.58 | 10.48 | 9.58 | 10.29 | 10.29 | 7.97% | 98,078,060 |
| Feb 9, 2026 | 9.37 | 9.54 | 9.37 | 9.53 | 9.53 | 2.25% | 25,219,880 |
| Feb 6, 2026 | 9.31 | 9.36 | 9.22 | 9.32 | 9.32 | -0.11% | 14,515,290 |
| Feb 5, 2026 | 9.31 | 9.40 | 9.30 | 9.33 | 9.33 | -0.11% | 14,849,800 |
| Feb 4, 2026 | 9.27 | 9.34 | 9.25 | 9.34 | 9.34 | 0.32% | 15,446,765 |
| Feb 3, 2026 | 9.25 | 9.37 | 9.23 | 9.31 | 9.31 | 0.98% | 12,479,670 |
| Feb 2, 2026 | 9.35 | 9.45 | 9.20 | 9.22 | 9.22 | -1.81% | 17,711,110 |
| Jan 30, 2026 | 9.48 | 9.52 | 9.35 | 9.39 | 9.39 | -1.68% | 17,965,210 |
| Jan 29, 2026 | 9.33 | 9.60 | 9.25 | 9.55 | 9.55 | 2.36% | 32,949,640 |
| Jan 28, 2026 | 9.31 | 9.44 | 9.27 | 9.33 | 9.33 | 0.21% | 17,605,130 |
| Jan 27, 2026 | 9.39 | 9.44 | 9.25 | 9.31 | 9.31 | -0.96% | 17,653,300 |
| Jan 26, 2026 | 9.60 | 9.60 | 9.36 | 9.40 | 9.40 | -1.98% | 23,611,590 |
| Jan 23, 2026 | 9.50 | 9.64 | 9.50 | 9.59 | 9.59 | 0.31% | 23,551,920 |
| Jan 22, 2026 | 9.38 | 9.69 | 9.34 | 9.56 | 9.56 | 2.36% | 31,523,120 |
| Jan 21, 2026 | 9.41 | 9.54 | 9.31 | 9.34 | 9.34 | -1.68% | 29,280,890 |
| Jan 20, 2026 | 9.45 | 9.54 | 9.36 | 9.50 | 9.50 | -0.11% | 21,613,800 |
| Jan 19, 2026 | 9.55 | 9.57 | 9.42 | 9.51 | 9.51 | -0.83% | 14,258,000 |
| Jan 16, 2026 | 9.95 | 9.98 | 9.58 | 9.59 | 9.59 | -3.52% | 31,668,610 |
| Jan 15, 2026 | 10.15 | 10.15 | 9.88 | 9.94 | 9.94 | -2.74% | 30,015,350 |
| Jan 14, 2026 | 10.01 | 10.55 | 10.00 | 10.22 | 10.22 | 1.69% | 56,202,830 |
| Jan 13, 2026 | 10.40 | 10.45 | 10.02 | 10.05 | 10.05 | -2.43% | 46,005,950 |
| Jan 12, 2026 | 9.78 | 10.39 | 9.77 | 10.30 | 10.30 | 7.52% | 71,721,480 |
| Jan 9, 2026 | 9.35 | 9.59 | 9.33 | 9.58 | 9.58 | 2.35% | 34,590,750 |
| Jan 8, 2026 | 9.27 | 9.39 | 9.23 | 9.36 | 9.36 | 0.75% | 15,272,140 |
| Jan 7, 2026 | 9.38 | 9.40 | 9.27 | 9.29 | 9.29 | -1.17% | 21,060,120 |
| Jan 6, 2026 | 9.39 | 9.41 | 9.32 | 9.40 | 9.40 | 0.21% | 18,597,030 |
| Jan 5, 2026 | 9.34 | 9.38 | 9.29 | 9.38 | 9.38 | 0.43% | 20,246,210 |
| Dec 31, 2025 | 9.22 | 9.34 | 9.22 | 9.34 | 9.34 | 1.30% | 19,598,340 |
| Dec 30, 2025 | 9.20 | 9.24 | 9.19 | 9.22 | 9.22 | 0.22% | 11,723,030 |
| Dec 29, 2025 | 9.23 | 9.25 | 9.19 | 9.20 | 9.20 | -0.22% | 10,920,130 |
| Dec 26, 2025 | 9.24 | 9.27 | 9.19 | 9.22 | 9.22 | -0.32% | 13,533,000 |
| Dec 25, 2025 | 9.25 | 9.30 | 9.19 | 9.25 | 9.25 | -0.22% | 14,123,000 |
| Dec 24, 2025 | 9.22 | 9.27 | 9.20 | 9.27 | 9.27 | 0.22% | 11,013,190 |
| Dec 23, 2025 | 9.39 | 9.39 | 9.22 | 9.25 | 9.25 | -1.60% | 16,449,660 |
| Dec 22, 2025 | 9.58 | 9.59 | 9.38 | 9.40 | 9.40 | -1.78% | 26,791,005 |
| Dec 19, 2025 | 9.56 | 9.60 | 9.49 | 9.57 | 9.57 | 0.10% | 17,007,855 |
| Dec 18, 2025 | 9.56 | 9.62 | 9.54 | 9.56 | 9.56 | -0.42% | 11,078,200 |
| Dec 17, 2025 | 9.70 | 9.71 | 9.52 | 9.60 | 9.60 | -1.03% | 18,347,820 |
| Dec 16, 2025 | 9.91 | 9.93 | 9.66 | 9.70 | 9.70 | -2.32% | 20,088,460 |
| Dec 15, 2025 | 9.93 | 10.01 | 9.83 | 9.93 | 9.93 | -0.40% | 22,628,630 |
| Dec 12, 2025 | 10.06 | 10.11 | 9.91 | 9.97 | 9.97 | -1.09% | 43,333,930 |
| Dec 11, 2025 | 10.05 | 10.16 | 9.98 | 10.08 | 10.08 | 0.10% | 23,113,870 |
| Dec 10, 2025 | 9.96 | 10.10 | 9.91 | 10.07 | 10.07 | 1.00% | 19,445,430 |
| Dec 9, 2025 | 10.14 | 10.16 | 9.96 | 9.97 | 9.97 | -1.77% | 22,374,790 |
| Dec 8, 2025 | 10.21 | 10.25 | 10.13 | 10.15 | 10.15 | -0.68% | 21,714,770 |
| Dec 5, 2025 | 10.32 | 10.36 | 10.17 | 10.22 | 10.22 | -0.97% | 14,690,780 |
| Dec 4, 2025 | 10.32 | 10.34 | 10.21 | 10.32 | 10.32 | 0.10% | 11,220,680 |
| Dec 3, 2025 | 10.46 | 10.49 | 10.27 | 10.31 | 10.31 | -1.72% | 13,345,653 |
| Dec 2, 2025 | 10.57 | 10.60 | 10.38 | 10.49 | 10.49 | -0.76% | 13,801,770 |
| Dec 1, 2025 | 10.52 | 10.69 | 10.50 | 10.57 | 10.57 | - | 17,155,040 |
| Nov 28, 2025 | 10.39 | 10.60 | 10.36 | 10.57 | 10.57 | 1.34% | 13,111,820 |
| Nov 27, 2025 | 10.62 | 10.64 | 10.41 | 10.43 | 10.43 | -1.79% | 12,273,800 |
| Nov 26, 2025 | 10.93 | 11.08 | 10.59 | 10.62 | 10.62 | -3.01% | 14,459,200 |
| Nov 25, 2025 | 10.75 | 11.09 | 10.75 | 10.95 | 10.95 | 1.86% | 17,394,480 |
| Nov 24, 2025 | 10.63 | 10.83 | 10.47 | 10.75 | 10.75 | 1.80% | 18,104,900 |
| Nov 21, 2025 | 10.95 | 11.09 | 10.51 | 10.56 | 10.56 | -4.26% | 23,659,100 |
| Nov 20, 2025 | 11.14 | 11.25 | 10.95 | 11.03 | 11.03 | -1.16% | 14,763,600 |
| Nov 19, 2025 | 11.50 | 11.52 | 11.14 | 11.16 | 11.16 | -1.67% | 15,609,730 |
| Nov 18, 2025 | 11.35 | 11.57 | 11.28 | 11.35 | 11.35 | - | 16,378,890 |
| Nov 17, 2025 | 11.20 | 11.40 | 10.99 | 11.35 | 11.35 | 1.34% | 27,731,020 |
| Nov 14, 2025 | 11.66 | 11.68 | 11.19 | 11.20 | 11.20 | -4.03% | 34,573,740 |
| Nov 13, 2025 | 11.65 | 12.09 | 11.62 | 11.67 | 11.67 | 0.17% | 37,483,270 |
| Nov 12, 2025 | 11.70 | 11.84 | 11.55 | 11.65 | 11.65 | -0.94% | 20,809,130 |
| Nov 11, 2025 | 11.50 | 11.85 | 11.37 | 11.76 | 11.76 | 1.20% | 26,295,240 |
| Nov 10, 2025 | 11.72 | 11.75 | 11.23 | 11.62 | 11.62 | -0.60% | 40,436,940 |
| Nov 7, 2025 | 11.43 | 11.79 | 11.36 | 11.69 | 11.69 | 2.45% | 34,716,360 |
| Nov 6, 2025 | 11.21 | 11.58 | 11.21 | 11.41 | 11.41 | 1.42% | 39,477,640 |
| Nov 5, 2025 | 11.03 | 11.30 | 10.90 | 11.25 | 11.25 | 1.44% | 31,506,120 |
| Nov 4, 2025 | 10.86 | 11.16 | 10.82 | 11.09 | 11.09 | 0.91% | 39,424,340 |
| Nov 3, 2025 | 10.46 | 11.11 | 10.44 | 10.99 | 10.99 | 5.88% | 61,226,820 |
| Oct 31, 2025 | 10.17 | 10.41 | 10.17 | 10.38 | 10.38 | 2.06% | 19,133,500 |
| Oct 30, 2025 | 10.28 | 10.29 | 10.17 | 10.17 | 10.17 | -1.07% | 10,231,750 |
| Oct 29, 2025 | 10.25 | 10.28 | 10.20 | 10.28 | 10.28 | 0.10% | 8,752,832 |
| Oct 28, 2025 | 10.36 | 10.36 | 10.27 | 10.27 | 10.27 | -0.87% | 7,593,500 |
| Oct 27, 2025 | 10.45 | 10.47 | 10.35 | 10.36 | 10.36 | -0.48% | 8,985,782 |
| Oct 24, 2025 | 10.37 | 10.46 | 10.33 | 10.41 | 10.41 | 0.10% | 10,340,550 |
| Oct 23, 2025 | 10.31 | 10.41 | 10.27 | 10.40 | 10.40 | 0.58% | 9,581,564 |
| Oct 22, 2025 | 10.30 | 10.42 | 10.26 | 10.34 | 10.34 | 0.39% | 8,364,802 |
| Oct 21, 2025 | 10.22 | 10.31 | 10.22 | 10.30 | 10.30 | 0.49% | 9,139,328 |
| Oct 20, 2025 | 10.23 | 10.27 | 10.17 | 10.25 | 10.25 | 0.49% | 8,929,866 |
| Oct 17, 2025 | 10.33 | 10.35 | 10.18 | 10.20 | 10.20 | -1.16% | 12,185,800 |
| Oct 16, 2025 | 10.39 | 10.41 | 10.28 | 10.32 | 10.32 | -0.86% | 11,058,200 |
| Oct 15, 2025 | 10.53 | 10.53 | 10.37 | 10.41 | 10.41 | -1.05% | 14,062,800 |
| Oct 14, 2025 | 10.55 | 10.59 | 10.43 | 10.52 | 10.52 | 0.10% | 14,931,430 |
| Oct 13, 2025 | 10.38 | 10.59 | 10.32 | 10.51 | 10.51 | -0.10% | 19,512,210 |
| Oct 10, 2025 | 10.37 | 10.57 | 10.32 | 10.52 | 10.52 | 1.45% | 19,076,060 |
| Oct 9, 2025 | 10.17 | 10.72 | 10.17 | 10.37 | 10.37 | 2.07% | 31,486,080 |