UK markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
15.64+0.48 (+3.17%)
At close: 03:00PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202415.1415.8015.1415.6415.6423,134,729
06 May 202414.5215.1914.5215.1615.1628,291,266
30 Apr 202414.3514.8313.8114.6914.6937,954,026
29 Apr 202414.4714.9614.4414.5814.5821,312,280
26 Apr 202414.3014.6414.2314.5114.5120,432,936
25 Apr 202414.5214.6014.1314.3214.3217,923,300
24 Apr 202414.5814.8514.0114.7714.7720,286,104
23 Apr 202414.9515.0814.4314.5914.5916,562,174
22 Apr 202415.3015.4314.7014.9114.9122,362,046
19 Apr 202415.3315.7215.2115.4215.4217,053,399
18 Apr 202415.6015.7215.2915.5115.5114,486,627
17 Apr 202415.5715.7815.3115.6615.6620,976,679
16 Apr 202415.1815.8215.0015.6015.6027,567,100
15 Apr 202414.5815.4614.5815.2115.2123,299,816
12 Apr 202414.6214.8014.4014.5614.5618,961,575
11 Apr 202414.4414.9714.1214.7714.7730,135,262
10 Apr 202414.4514.5614.1414.2714.2715,565,021
09 Apr 202414.9515.0514.4314.5114.5116,629,597
08 Apr 202414.7715.0814.6014.8814.8814,986,137
03 Apr 202414.8615.0614.4214.8714.8719,782,203
02 Apr 202415.1815.2114.7214.9414.9421,727,331
01 Apr 202415.3515.4514.8615.1915.1926,595,504
29 Mar 202415.3715.4815.0815.2815.286,984,600
28 Mar 202415.3815.6415.2815.3915.3914,725,153
27 Mar 202415.6015.8315.2215.3915.3913,636,449
26 Mar 202415.8216.0615.5015.6215.6217,167,934
25 Mar 202416.4716.6615.8015.8415.8423,624,277
22 Mar 202415.9616.9015.9316.5616.5628,562,942
21 Mar 202416.4116.7216.0716.2416.2425,291,328
20 Mar 202416.8116.8115.7616.3516.3542,660,084
19 Mar 202416.8017.3816.6516.6816.6821,654,840
18 Mar 202416.3416.9716.1916.7516.7522,408,877
15 Mar 202416.2016.5816.0016.3016.3013,760,301
14 Mar 202416.5016.5816.0716.2916.2914,857,262
13 Mar 202416.5017.5016.2816.6816.6826,728,707
12 Mar 202416.7717.2316.4316.5716.5722,364,206
11 Mar 202415.8717.0015.8216.9916.9929,024,721
08 Mar 202415.2816.1215.2816.0216.0227,244,584
07 Mar 202415.4215.6115.1015.3115.3120,580,342
06 Mar 202415.1515.6515.1015.4215.4220,456,432
05 Mar 202415.1115.5514.8515.3015.3025,076,174
04 Mar 202415.5215.7814.8515.3715.3726,252,116
01 Mar 202415.3015.4415.0215.4115.4122,659,147
29 Feb 202414.3415.4614.3015.3715.3733,831,383
28 Feb 202415.0515.2414.5014.5114.5128,172,134
27 Feb 202414.2515.2014.0515.1315.1333,421,059
26 Feb 202414.7214.7314.3114.3514.3520,591,358
23 Feb 202414.5214.7214.3214.7214.7220,787,367
22 Feb 202414.4014.7014.3114.5614.5618,371,484
21 Feb 202414.5614.9614.3614.4614.4626,712,005
20 Feb 202414.7714.9714.3714.8614.8630,015,826
19 Feb 202414.5814.9914.2714.9814.9832,257,580
08 Feb 202414.5015.2014.0214.3214.3230,554,015
07 Feb 202413.9514.7813.7514.4714.4729,117,984
06 Feb 202413.0014.2912.3814.0514.0527,263,952
05 Feb 202413.6613.8612.8513.1513.1525,961,807
02 Feb 202413.6514.3913.4113.8513.8536,942,468
01 Feb 202414.1814.3713.5913.7213.7230,789,919
31 Jan 202413.9115.0313.8814.8114.8138,421,445
30 Jan 202414.3814.6013.8313.9713.9727,250,751
29 Jan 202414.2015.6514.0814.9614.9639,246,770
26 Jan 202413.9515.4613.7814.2714.2734,276,806
25 Jan 202413.1814.2012.9814.0514.0524,146,613
24 Jan 202413.1513.2312.7313.1913.1913,261,263
23 Jan 202412.6413.2012.6413.1513.1518,231,523
22 Jan 202413.6313.7612.6012.6412.6423,841,832
19 Jan 202413.3213.9813.2713.6613.6617,205,134
18 Jan 202413.1113.3712.9213.3313.339,832,610
17 Jan 202413.5213.6313.1813.1813.188,181,901
16 Jan 202413.3913.7013.3013.6013.6012,037,587
15 Jan 202413.0213.6512.9413.5413.5414,064,673
12 Jan 202413.2213.3713.0813.1213.129,477,814
11 Jan 202412.7213.4612.7113.2913.2914,589,485
10 Jan 202412.9513.0812.7212.8412.8410,223,800
09 Jan 202413.1613.3412.9313.0413.0411,695,305
08 Jan 202413.4613.4913.1313.1413.1413,922,455
05 Jan 202413.6913.8613.3213.4513.4518,374,406
04 Jan 202413.3413.8113.1013.6613.6620,318,701
03 Jan 202412.9113.5012.7513.3513.3518,797,446
02 Jan 202413.3713.4212.8812.8912.8919,056,225
29 Dec 202312.4913.3012.4613.1813.1824,218,431
28 Dec 202312.1312.7411.9612.5112.5124,643,400
27 Dec 202312.1412.2811.9212.1512.1518,110,209
26 Dec 202311.8812.2511.8612.1812.1831,577,643
25 Dec 202311.6511.8211.4011.7611.7632,283,040
22 Dec 202312.9413.1211.8711.8711.8746,461,809
21 Dec 202314.3014.3013.1913.1913.1939,943,811
20 Dec 202314.6614.6614.6614.6614.66-
19 Dec 202314.6614.6614.6614.6614.66-
18 Dec 202314.6614.6614.6614.6614.66-
15 Dec 202314.7314.9314.3114.6614.6624,955,533
14 Dec 202314.3515.2814.2614.6314.6333,649,399
13 Dec 202314.6214.6714.2014.2814.2820,769,476
12 Dec 202314.9014.9414.3014.6214.6229,677,196
11 Dec 202313.8315.0913.7114.9414.9438,686,712
08 Dec 202313.8014.3213.7413.8313.8333,339,378
07 Dec 202313.5814.0813.5213.9613.9629,803,133
06 Dec 202313.3813.6913.1013.6013.6019,135,330
05 Dec 202313.7513.8813.3513.4013.4015,159,258
04 Dec 202313.7013.9813.5913.8013.8022,586,427
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...