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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	10.17	10.06	10.06	10.2	10.03	10.33M
September 02, 2025	10.24	10.12	10.12	10.24	10.05	12.88M
September 01, 2025	10.32	10.23	10.23	10.35	10.17	13.89M
August 29, 2025	10.34	10.27	10.27	10.43	10.26	15.83M
August 28, 2025	10.52	10.33	10.33	10.59	10.13	30.08M
August 27, 2025	10.49	10.51	10.51	10.78	10.47	41.82M
August 26, 2025	10.46	10.49	10.49	10.52	10.43	16.73M
August 25, 2025	10.6	10.48	10.48	10.63	10.45	18.38M
August 22, 2025	10.51	10.52	10.52	10.53	10.42	16.67M
August 21, 2025	10.56	10.51	10.51	10.6	10.44	15.79M
August 20, 2025	10.41	10.52	10.52	10.8	10.38	27.85M
August 19, 2025	10.49	10.39	10.39	10.5	10.36	16.84M
August 18, 2025	10.17	10.46	10.46	10.64	10.17	44.34M
August 15, 2025	10.13	10.16	10.16	10.17	10.08	12.45M
August 14, 2025	10.28	10.13	10.13	10.28	10.11	14.78M
August 13, 2025	10.12	10.28	10.28	10.32	10.11	31.87M
August 12, 2025	10.05	10.09	10.09	10.1	10.04	9.28M
August 11, 2025	10	10.05	10.05	10.07	10	10.03M
August 08, 2025	9.99	10	10	10.01	9.96	6.27M

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