Chinese Universe Publishing and Media Group Co., Ltd. - 600373.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.32	10.32	10.32	10.34	10.21	11.22M
December 03, 2025	10.46	10.31	10.31	10.49	10.27	13.35M
December 02, 2025	10.57	10.49	10.49	10.6	10.38	13.8M
December 01, 2025	10.52	10.57	10.57	10.69	10.5	17.16M
November 28, 2025	10.39	10.57	10.57	10.6	10.36	13.11M
November 27, 2025	10.62	10.43	10.43	10.64	10.41	12.27M
November 26, 2025	10.93	10.62	10.62	11.08	10.59	14.46M
November 25, 2025	10.75	10.95	10.95	11.09	10.75	17.39M
November 24, 2025	10.63	10.75	10.75	10.83	10.47	18.1M
November 21, 2025	10.95	10.56	10.56	11.09	10.51	23.66M
November 20, 2025	11.14	11.03	11.03	11.25	10.95	14.76M
November 19, 2025	11.5	11.16	11.16	11.52	11.14	15.61M
November 18, 2025	11.35	11.35	11.35	11.57	11.28	16.38M
November 17, 2025	11.2	11.35	11.35	11.4	10.99	27.73M
November 14, 2025	11.66	11.2	11.2	11.68	11.19	34.57M
November 13, 2025	11.65	11.67	11.67	12.09	11.62	37.48M
November 12, 2025	11.7	11.65	11.65	11.84	11.55	20.81M
November 11, 2025	11.5	11.76	11.76	11.85	11.37	26.3M
November 10, 2025	11.72	11.62	11.62	11.75	11.23	40.44M
November 07, 2025	11.43	11.69	11.69	11.79	11.36	34.72M
November 06, 2025	11.21	11.41	11.41	11.58	11.21	39.48M
November 05, 2025	11.03	11.25	11.25	11.3	10.9	31.51M
November 04, 2025	10.86	11.09	11.09	11.16	10.82	39.42M
November 03, 2025	10.46	10.99	10.99	11.11	10.44	61.23M
October 31, 2025	10.17	10.38	10.38	10.41	10.17	19.13M
October 30, 2025	10.28	10.17	10.17	10.29	10.17	10.23M
October 29, 2025	10.25	10.28	10.28	10.28	10.2	8.75M
October 28, 2025	10.36	10.27	10.27	10.36	10.27	7.59M
October 27, 2025	10.45	10.36	10.36	10.47	10.35	8.99M
October 24, 2025	10.37	10.41	10.41	10.46	10.33	10.34M
October 23, 2025	10.31	10.4	10.4	10.41	10.27	9.58M
October 22, 2025	10.3	10.34	10.34	10.42	10.26	8.36M
October 21, 2025	10.22	10.3	10.3	10.31	10.22	9.14M
October 20, 2025	10.23	10.25	10.25	10.27	10.17	8.93M
October 17, 2025	10.33	10.2	10.2	10.35	10.18	12.19M
October 16, 2025	10.39	10.32	10.32	10.41	10.28	11.06M
October 15, 2025	10.53	10.41	10.41	10.53	10.37	14.06M
October 14, 2025	10.55	10.52	10.52	10.59	10.43	14.93M
October 13, 2025	10.38	10.51	10.51	10.59	10.32	19.51M
October 10, 2025	10.37	10.52	10.52	10.57	10.32	19.08M
October 09, 2025	10.17	10.37	10.37	10.72	10.17	31.49M
September 30, 2025	10.16	10.16	10.16	10.22	10.14	7.28M
September 29, 2025	10.11	10.14	10.14	10.2	10.07	10.77M
September 26, 2025	10.11	10.1	10.1	10.13	10.06	10.39M
September 25, 2025	10.34	10.13	10.13	10.34	10.11	19.36M
September 24, 2025	10.3	10.35	10.35	10.43	10.29	13.02M
September 23, 2025	10.31	10.37	10.37	10.44	10.18	22.07M
September 22, 2025	10.43	10.31	10.31	10.48	10.23	18.03M
September 19, 2025	10.38	10.41	10.41	10.47	10.3	20.5M
September 18, 2025	10.23	10.4	10.4	10.48	10.2	24.51M
September 17, 2025	10.23	10.23	10.23	10.27	10.17	9.05M
September 16, 2025	10.23	10.24	10.24	10.27	10.13	10.51M
September 15, 2025	10.21	10.22	10.22	10.37	10.12	15.6M
September 12, 2025	10.34	10.22	10.22	10.35	10.22	10.82M
September 11, 2025	10.23	10.31	10.31	10.32	10.15	13.09M
September 10, 2025	10.19	10.24	10.24	10.27	10.17	8.9M
September 09, 2025	10.25	10.19	10.19	10.25	10.13	8.79M
September 08, 2025	10.21	10.25	10.25	10.27	10.15	10.43M
September 05, 2025	10.08	10.23	10.23	10.24	10.05	12.86M
September 04, 2025	10.06	10.09	10.09	10.1	10.01	9.69M

Chinese Universe Publishing and Media Group Co., Ltd. (600373.SS) SHH