DuZhe Publish&Media Co.,Ltd (SHA:603999)
China
· Delayed Price · Currency is CNY 7.41
+0.02 (0.27%)
Mar 10, 2026, 1:45 PM CST
SHA:603999 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2026 | 8.04 | 8.87 | 8.00 | 8.87 | 8.87 | 10.05% | 30,630,120 |
| Feb 9, 2026 | 7.99 | 8.15 | 7.91 | 8.06 | 8.06 | 2.68% | 16,507,900 |
| Feb 6, 2026 | 8.00 | 8.05 | 7.76 | 7.85 | 7.85 | -2.24% | 19,214,000 |
| Feb 5, 2026 | 7.82 | 8.25 | 7.82 | 8.03 | 8.03 | 1.77% | 26,219,555 |
| Feb 4, 2026 | 7.77 | 8.09 | 7.72 | 7.89 | 7.89 | 1.15% | 21,783,100 |
| Feb 3, 2026 | 7.68 | 7.90 | 7.68 | 7.80 | 7.80 | 1.69% | 18,891,080 |
| Feb 2, 2026 | 7.61 | 7.92 | 7.60 | 7.67 | 7.67 | -1.29% | 24,009,200 |
| Jan 30, 2026 | 7.45 | 7.77 | 7.36 | 7.77 | 7.77 | 3.19% | 25,072,200 |
| Jan 29, 2026 | 7.31 | 7.68 | 7.26 | 7.53 | 7.53 | 2.45% | 16,301,500 |
| Jan 28, 2026 | 7.36 | 7.47 | 7.32 | 7.35 | 7.35 | -0.81% | 8,081,800 |
| Jan 27, 2026 | 7.50 | 7.56 | 7.30 | 7.41 | 7.41 | -1.33% | 9,306,190 |
| Jan 26, 2026 | 7.55 | 7.58 | 7.38 | 7.51 | 7.51 | -0.53% | 10,846,780 |
| Jan 23, 2026 | 7.51 | 7.61 | 7.48 | 7.55 | 7.55 | 0.67% | 8,726,100 |
| Jan 22, 2026 | 7.38 | 7.58 | 7.34 | 7.50 | 7.50 | 1.21% | 9,600,200 |
| Jan 21, 2026 | 7.46 | 7.57 | 7.39 | 7.41 | 7.41 | -1.20% | 10,286,580 |
| Jan 20, 2026 | 7.38 | 7.58 | 7.31 | 7.50 | 7.50 | 1.90% | 13,956,700 |
| Jan 19, 2026 | 7.30 | 7.39 | 7.26 | 7.36 | 7.36 | 0.27% | 9,907,400 |
| Jan 16, 2026 | 7.62 | 7.68 | 7.29 | 7.34 | 7.34 | -3.55% | 15,050,600 |
| Jan 15, 2026 | 7.65 | 7.70 | 7.54 | 7.61 | 7.61 | -2.81% | 18,521,230 |
| Jan 14, 2026 | 7.56 | 7.89 | 7.52 | 7.83 | 7.83 | 2.62% | 27,922,160 |
| Jan 13, 2026 | 7.79 | 7.88 | 7.60 | 7.63 | 7.63 | -2.05% | 26,899,040 |
| Jan 12, 2026 | 7.44 | 7.84 | 7.44 | 7.79 | 7.79 | 4.99% | 30,154,480 |
| Jan 9, 2026 | 7.23 | 7.42 | 7.21 | 7.42 | 7.42 | 2.63% | 16,786,946 |
| Jan 8, 2026 | 7.11 | 7.25 | 7.05 | 7.23 | 7.23 | 0.98% | 11,992,180 |
| Jan 7, 2026 | 7.15 | 7.36 | 7.09 | 7.16 | 7.16 | 0.85% | 14,640,500 |
| Jan 6, 2026 | 7.05 | 7.14 | 6.99 | 7.10 | 7.10 | 1.14% | 10,970,540 |
| Jan 5, 2026 | 7.05 | 7.07 | 6.97 | 7.02 | 7.02 | -0.14% | 11,740,740 |
| Dec 31, 2025 | 6.90 | 7.09 | 6.85 | 7.03 | 7.03 | 1.88% | 14,261,100 |
| Dec 30, 2025 | 6.86 | 6.99 | 6.80 | 6.90 | 6.90 | 0.73% | 10,638,200 |
| Dec 29, 2025 | 6.88 | 6.91 | 6.75 | 6.85 | 6.85 | -1.01% | 13,332,590 |
| Dec 26, 2025 | 7.12 | 7.15 | 6.91 | 6.92 | 6.92 | -0.43% | 16,274,840 |
| Dec 25, 2025 | 6.96 | 6.97 | 6.91 | 6.95 | 6.95 | -0.29% | 7,420,300 |
| Dec 24, 2025 | 6.93 | 7.01 | 6.88 | 6.97 | 6.97 | 0.58% | 9,168,040 |
| Dec 23, 2025 | 7.04 | 7.05 | 6.90 | 6.93 | 6.93 | -1.28% | 7,275,400 |
| Dec 22, 2025 | 7.06 | 7.15 | 7.01 | 7.02 | 7.02 | -0.85% | 9,478,400 |
| Dec 19, 2025 | 7.02 | 7.16 | 6.90 | 7.08 | 7.08 | 1.43% | 13,465,400 |
| Dec 18, 2025 | 6.82 | 7.05 | 6.82 | 6.98 | 6.98 | 0.87% | 13,339,600 |
| Dec 17, 2025 | 7.04 | 7.14 | 6.81 | 6.92 | 6.92 | -0.57% | 17,838,500 |
| Dec 16, 2025 | 7.11 | 7.17 | 6.94 | 6.96 | 6.96 | -2.38% | 12,511,340 |
| Dec 15, 2025 | 7.00 | 7.18 | 7.00 | 7.13 | 7.13 | 0.42% | 14,372,600 |
| Dec 12, 2025 | 7.22 | 7.35 | 7.07 | 7.10 | 7.10 | -2.61% | 22,261,760 |
| Dec 11, 2025 | 7.50 | 7.61 | 7.25 | 7.29 | 7.29 | -1.49% | 21,793,500 |
| Dec 10, 2025 | 7.45 | 7.46 | 7.22 | 7.40 | 7.40 | -1.33% | 21,129,730 |
| Dec 9, 2025 | 7.42 | 7.65 | 7.35 | 7.50 | 7.50 | 1.90% | 30,049,170 |
| Dec 8, 2025 | 7.28 | 7.51 | 7.27 | 7.36 | 7.36 | 1.38% | 26,518,180 |
| Dec 5, 2025 | 7.28 | 7.33 | 7.11 | 7.26 | 7.26 | -1.22% | 30,732,110 |
| Dec 4, 2025 | 7.60 | 7.68 | 7.28 | 7.35 | 7.35 | -4.79% | 47,877,050 |
| Dec 3, 2025 | 7.68 | 8.40 | 7.60 | 7.72 | 7.72 | 0.26% | 60,636,750 |
| Dec 2, 2025 | 7.73 | 8.13 | 7.65 | 7.70 | 7.70 | -2.90% | 67,136,290 |
| Dec 1, 2025 | 8.35 | 8.75 | 7.76 | 7.93 | 7.93 | -0.25% | 102,894,000 |
| Nov 28, 2025 | 7.18 | 7.95 | 7.18 | 7.95 | 7.95 | 9.96% | 27,498,140 |
| Nov 27, 2025 | 7.13 | 7.34 | 7.09 | 7.23 | 7.23 | 0.98% | 17,858,550 |
| Nov 26, 2025 | 7.10 | 7.20 | 7.04 | 7.16 | 7.16 | 0.70% | 13,961,840 |
| Nov 25, 2025 | 7.08 | 7.22 | 7.05 | 7.11 | 7.11 | 1.14% | 13,665,100 |
| Nov 24, 2025 | 6.77 | 7.05 | 6.77 | 7.03 | 7.03 | 4.61% | 14,413,800 |
| Nov 21, 2025 | 6.81 | 6.98 | 6.68 | 6.72 | 6.72 | -2.61% | 10,104,100 |
| Nov 20, 2025 | 6.96 | 6.97 | 6.82 | 6.90 | 6.90 | -0.43% | 8,123,100 |
| Nov 19, 2025 | 7.10 | 7.10 | 6.88 | 6.93 | 6.93 | -2.26% | 12,128,600 |
| Nov 18, 2025 | 6.98 | 7.10 | 6.96 | 7.09 | 7.09 | 1.43% | 11,645,490 |
| Nov 17, 2025 | 7.01 | 7.01 | 6.88 | 6.99 | 6.99 | 0.29% | 6,693,000 |
| Nov 14, 2025 | 6.95 | 7.02 | 6.92 | 6.97 | 6.97 | 0.29% | 7,740,200 |
| Nov 13, 2025 | 6.95 | 6.96 | 6.88 | 6.95 | 6.95 | - | 5,263,800 |
| Nov 12, 2025 | 6.94 | 7.04 | 6.91 | 6.95 | 6.95 | -0.14% | 6,542,600 |
| Nov 11, 2025 | 6.95 | 7.00 | 6.91 | 6.96 | 6.96 | 0.29% | 7,004,900 |
| Nov 10, 2025 | 6.92 | 6.99 | 6.88 | 6.94 | 6.94 | 0.43% | 6,821,200 |
| Nov 7, 2025 | 6.94 | 7.01 | 6.90 | 6.91 | 6.91 | -0.43% | 8,809,540 |
| Nov 6, 2025 | 7.03 | 7.03 | 6.87 | 6.94 | 6.94 | -1.28% | 10,474,300 |
| Nov 5, 2025 | 6.90 | 7.08 | 6.87 | 7.03 | 7.03 | 1.01% | 15,871,440 |
| Nov 4, 2025 | 6.90 | 6.97 | 6.84 | 6.96 | 6.96 | 0.43% | 12,556,200 |
| Nov 3, 2025 | 6.78 | 6.94 | 6.77 | 6.93 | 6.93 | 2.82% | 14,977,380 |
| Oct 31, 2025 | 6.62 | 6.76 | 6.61 | 6.74 | 6.74 | 2.43% | 11,146,500 |
| Oct 30, 2025 | 6.67 | 6.71 | 6.58 | 6.58 | 6.58 | -1.35% | 8,426,276 |
| Oct 29, 2025 | 6.67 | 6.69 | 6.59 | 6.67 | 6.67 | - | 8,472,800 |
| Oct 28, 2025 | 6.58 | 6.69 | 6.53 | 6.67 | 6.67 | 0.30% | 6,854,994 |
| Oct 27, 2025 | 6.73 | 6.75 | 6.60 | 6.65 | 6.65 | -0.89% | 7,703,640 |
| Oct 24, 2025 | 6.73 | 6.74 | 6.66 | 6.71 | 6.71 | -0.45% | 8,430,182 |
| Oct 23, 2025 | 6.62 | 6.74 | 6.61 | 6.74 | 6.74 | 1.81% | 12,219,260 |
| Oct 22, 2025 | 6.59 | 6.66 | 6.56 | 6.62 | 6.62 | 0.91% | 7,558,922 |
| Oct 21, 2025 | 6.42 | 6.58 | 6.42 | 6.56 | 6.56 | 2.18% | 7,866,180 |
| Oct 20, 2025 | 6.35 | 6.42 | 6.32 | 6.42 | 6.42 | 1.42% | 3,851,898 |
| Oct 17, 2025 | 6.47 | 6.50 | 6.31 | 6.33 | 6.33 | -2.62% | 7,141,874 |
| Oct 16, 2025 | 6.38 | 6.54 | 6.32 | 6.50 | 6.50 | 1.88% | 9,373,058 |
| Oct 15, 2025 | 6.31 | 6.39 | 6.30 | 6.38 | 6.38 | 1.27% | 5,562,998 |
| Oct 14, 2025 | 6.37 | 6.42 | 6.30 | 6.30 | 6.30 | -0.94% | 5,792,400 |
| Oct 13, 2025 | 6.25 | 6.38 | 6.22 | 6.36 | 6.36 | -0.78% | 6,494,900 |
| Oct 10, 2025 | 6.34 | 6.44 | 6.34 | 6.41 | 6.41 | 0.47% | 4,765,463 |
| Oct 9, 2025 | 6.44 | 6.46 | 6.33 | 6.38 | 6.38 | -0.78% | 6,284,328 |