DuZhe Publish&Media Co.,Ltd (603999.SS) SHH
7.29
-0.12(-1.62%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.29
-0.12(-1.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7.35 | 7.29 | 7.29 | 7.45 | 7.26 | 7.37M |
| March 12, 2026 | 7.42 | 7.41 | 7.41 | 7.54 | 7.38 | 8.55M |
| March 11, 2026 | 7.41 | 7.45 | 7.45 | 7.5 | 7.38 | 8M |
| March 10, 2026 | 7.43 | 7.39 | 7.39 | 7.51 | 7.35 | 4.2M |
| March 09, 2026 | 7.38 | 7.39 | 7.39 | 7.45 | 7.3 | 10.27M |
| March 06, 2026 | 7.22 | 7.45 | 7.45 | 7.48 | 7.2 | 11.5M |
| March 05, 2026 | 7.21 | 7.27 | 7.27 | 7.34 | 7.17 | 10.53M |
| March 04, 2026 | 7.17 | 7.06 | 7.06 | 7.29 | 7.04 | 8.41M |
| March 03, 2026 | 7.46 | 7.24 | 7.24 | 7.64 | 7.22 | 17.79M |
| March 02, 2026 | 7.77 | 7.51 | 7.51 | 7.84 | 7.48 | 22.41M |
| February 27, 2026 | 7.76 | 7.9 | 7.9 | 8.01 | 7.72 | 18.44M |
| February 26, 2026 | 7.81 | 7.82 | 7.82 | 8.25 | 7.74 | 29.2M |
| February 25, 2026 | 7.7 | 7.81 | 7.81 | 7.95 | 7.6 | 23.89M |
| February 24, 2026 | 7.91 | 7.7 | 7.7 | 7.93 | 7.65 | 21.18M |
| February 13, 2026 | 8.08 | 7.77 | 0 | 8.13 | 7.77 | 27.23M |
| February 12, 2026 | 8.38 | 7.98 | 0 | 8.44 | 7.96 | 41.5M |
| February 11, 2026 | 8.89 | 8.46 | 0 | 8.89 | 8.25 | 69.4M |
| February 10, 2026 | 8.04 | 8.87 | 0 | 8.87 | 8 | 30.63M |
| February 09, 2026 | 7.99 | 8.06 | 0 | 8.15 | 7.91 | 16.51M |
| February 06, 2026 | 8 | 7.85 | 0 | 8.05 | 7.76 | 19.21M |
| February 05, 2026 | 7.82 | 8.03 | 0 | 8.25 | 7.82 | 26.22M |
| February 04, 2026 | 7.77 | 7.89 | 0 | 8.09 | 7.72 | 21.78M |
| February 03, 2026 | 7.68 | 7.8 | 0 | 7.9 | 7.68 | 18.89M |
| February 02, 2026 | 7.61 | 7.67 | 0 | 7.92 | 7.6 | 24.01M |
| January 30, 2026 | 7.45 | 7.77 | 0 | 7.77 | 7.36 | 25.07M |
| January 29, 2026 | 7.31 | 7.53 | 0 | 7.68 | 7.26 | 16.3M |
| January 28, 2026 | 7.36 | 7.35 | 0 | 7.47 | 7.32 | 8.08M |
| January 27, 2026 | 7.5 | 7.41 | 0 | 7.56 | 7.3 | 9.31M |
| January 26, 2026 | 7.55 | 7.51 | 0 | 7.58 | 7.38 | 10.85M |
| January 23, 2026 | 7.51 | 7.55 | 0 | 7.61 | 7.48 | 8.73M |
| January 22, 2026 | 7.38 | 7.5 | 0 | 7.58 | 7.34 | 9.6M |
| January 21, 2026 | 7.46 | 7.41 | 0 | 7.57 | 7.39 | 10.29M |
| January 20, 2026 | 7.38 | 7.5 | 0 | 7.58 | 7.31 | 13.96M |
| January 19, 2026 | 7.3 | 7.36 | 0 | 7.39 | 7.26 | 9.91M |
| January 16, 2026 | 7.62 | 7.34 | 0 | 7.68 | 7.29 | 15.05M |
| January 15, 2026 | 7.65 | 7.61 | 0 | 7.7 | 7.54 | 18.52M |
| January 14, 2026 | 7.56 | 7.83 | 0 | 7.89 | 7.52 | 27.92M |
| January 13, 2026 | 7.79 | 7.63 | 0 | 7.88 | 7.6 | 26.9M |
| January 12, 2026 | 7.44 | 7.79 | 0 | 7.84 | 7.44 | 30.15M |
| January 09, 2026 | 7.23 | 7.42 | 0 | 7.42 | 7.21 | 16.79M |
| January 08, 2026 | 7.11 | 7.23 | 0 | 7.25 | 7.05 | 11.99M |
| January 07, 2026 | 7.15 | 7.16 | 0 | 7.36 | 7.09 | 14.64M |
| January 06, 2026 | 7.05 | 7.1 | 0 | 7.14 | 6.99 | 10.97M |
| January 05, 2026 | 7.05 | 7.02 | 0 | 7.07 | 6.97 | 11.74M |
| December 31, 2025 | 6.9 | 7.03 | 0 | 7.09 | 6.85 | 14.26M |
| December 30, 2025 | 6.86 | 6.9 | 0 | 6.99 | 6.8 | 10.64M |
| December 29, 2025 | 6.88 | 6.85 | 0 | 6.91 | 6.75 | 13.33M |
| December 26, 2025 | 7.12 | 6.92 | 0 | 7.15 | 6.91 | 16.27M |
| December 25, 2025 | 6.96 | 6.95 | 0 | 6.97 | 6.91 | 7.42M |
| December 24, 2025 | 6.93 | 6.97 | 0 | 7.01 | 6.88 | 9.17M |
| December 23, 2025 | 7.04 | 6.93 | 0 | 7.05 | 6.9 | 7.28M |
| December 22, 2025 | 7.06 | 7.02 | 0 | 7.15 | 7.01 | 9.48M |
| December 19, 2025 | 7.02 | 7.08 | 0 | 7.16 | 6.9 | 13.47M |
| December 18, 2025 | 6.82 | 6.98 | 0 | 7.05 | 6.82 | 13.34M |
| December 17, 2025 | 7.04 | 6.92 | 0 | 7.14 | 6.81 | 17.84M |
| December 16, 2025 | 7.11 | 6.96 | 0 | 7.17 | 6.94 | 12.51M |
| December 15, 2025 | 7 | 7.13 | 0 | 7.18 | 7 | 14.37M |
| December 12, 2025 | 7.22 | 7.1 | 0 | 7.35 | 7.07 | 22.26M |
| December 11, 2025 | 7.5 | 7.29 | 0 | 7.61 | 7.25 | 21.79M |
| December 10, 2025 | 7.45 | 7.4 | 0 | 7.46 | 7.22 | 21.13M |