Chinese Universe Publishing & Media Group Co., Ltd. Class A 600373

SSE · China · Consumer Services

CNY 7.51-0.03 (-0.40%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 7.51	-0.40%	CNY 7.52	CNY 7.60	CNY 7.47	10.92M
2026-09-29	CNY 7.54	+2.45%	CNY 7.32	CNY 7.57	CNY 7.31	14.49M
2026-09-28	CNY 7.36	-1.60%	CNY 7.58	CNY 7.64	CNY 7.31	13.29M
2026-09-24	CNY 7.48	+0.27%	CNY 7.47	CNY 7.66	CNY 7.45	14.37M
2026-09-23	CNY 7.46	-2.61%	CNY 7.68	CNY 7.76	CNY 7.46	18.12M
2026-09-22	CNY 7.66	+2.27%	CNY 7.67	CNY 7.89	CNY 7.63	26.49M
2026-09-21	CNY 7.49	+1.49%	CNY 7.45	CNY 7.53	CNY 7.35	13.06M
2026-09-18	CNY 7.38	-0.27%	CNY 7.42	CNY 7.49	CNY 7.34	12.18M
2026-09-17	CNY 7.40	+1.23%	CNY 7.29	CNY 7.43	CNY 7.25	10.32M
2026-09-16	CNY 7.31	-0.27%	CNY 7.27	CNY 7.35	CNY 7.23	9.18M
2026-09-15	CNY 7.33	-1.08%	CNY 7.44	CNY 7.48	CNY 7.32	7.74M
2026-09-14	CNY 7.41	-0.27%	CNY 7.39	CNY 7.50	CNY 7.34	9.11M
2026-09-11	CNY 7.43	-0.27%	CNY 7.41	CNY 7.51	CNY 7.31	12.38M
2026-09-10	CNY 7.45	-0.67%	CNY 7.49	CNY 7.56	CNY 7.44	10.33M
2026-09-09	CNY 7.50	-3.72%	CNY 7.71	CNY 7.79	CNY 7.46	18.59M
2026-09-08	CNY 7.79	+3.04%	CNY 7.61	CNY 7.87	CNY 7.60	24.82M
2026-09-07	CNY 7.56	+1.89%	CNY 7.45	CNY 7.62	CNY 7.41	15.72M
2026-09-04	CNY 7.42	+2.06%	CNY 7.26	CNY 7.51	CNY 7.25	18.14M
2026-09-03	CNY 7.27	-0.14%	CNY 7.28	CNY 7.45	CNY 7.24	12.13M
2026-09-02	CNY 7.28	-2.28%	CNY 7.42	CNY 7.46	CNY 7.25	11.25M
2026-09-01	CNY 7.45	+2.34%	CNY 7.25	CNY 7.55	CNY 7.22	23.95M
2026-08-31	CNY 7.28	+0.14%	CNY 7.24	CNY 7.38	CNY 7.23	15.95M
2026-08-28	CNY 7.27	+1.11%	CNY 7.20	CNY 7.28	CNY 7.18	7.91M
2026-08-27	CNY 7.19	-0.14%	CNY 7.24	CNY 7.29	CNY 7.11	12.69M
2026-08-26	CNY 7.20	+1.12%	CNY 7.12	CNY 7.23	CNY 7.10	11.07M
2026-08-25	CNY 7.12	+2.15%	CNY 6.95	CNY 7.16	CNY 6.94	10.13M
2026-08-24	CNY 6.97	+0.14%	CNY 6.94	CNY 7.00	CNY 6.91	7.28M
2026-08-21	CNY 6.96	-1.28%	CNY 7.05	CNY 7.07	CNY 6.92	7.51M
2026-08-20	CNY 7.05	+0.71%	CNY 6.99	CNY 7.08	CNY 6.96	9.78M
2026-08-19	CNY 7.00	-0.43%	CNY 7.02	CNY 7.08	CNY 6.94	10.91M
2026-08-18	CNY 7.03	-0.99%	CNY 7.08	CNY 7.08	CNY 6.99	10.12M
2026-08-17	CNY 7.10	+0.28%	CNY 7.07	CNY 7.11	CNY 6.99	8.22M
2026-08-14	CNY 7.08	-1.12%	CNY 7.13	CNY 7.18	CNY 7.03	9.27M
2026-08-13	CNY 7.16	-0.83%	CNY 7.21	CNY 7.32	CNY 7.14	15.77M
2026-08-12	CNY 7.22	+0.56%	CNY 7.14	CNY 7.28	CNY 7.13	11.37M
2026-08-11	CNY 7.18	-1.51%	CNY 7.26	CNY 7.30	CNY 7.16	13.09M
2026-08-10	CNY 7.29	+1.25%	CNY 7.17	CNY 7.35	CNY 7.14	13.27M
2026-08-07	CNY 7.20	-1.50%	CNY 7.38	CNY 7.39	CNY 7.07	16.69M
2026-08-06	CNY 7.31	-2.40%	CNY 7.48	CNY 7.52	CNY 7.25	14.15M
2026-08-05	CNY 7.49	-1.71%	CNY 7.57	CNY 7.63	CNY 7.45	13.02M
2026-08-04	CNY 7.62	-0.91%	CNY 7.70	CNY 7.74	CNY 7.56	12.51M
2026-08-03	CNY 7.69	-0.26%	CNY 7.72	CNY 7.77	CNY 7.65	12.17M
2026-07-31	CNY 7.71	+2.39%	CNY 7.48	CNY 7.73	CNY 7.45	20.22M
2026-07-30	CNY 7.53	+2.87%	CNY 7.32	CNY 7.57	CNY 7.31	15.05M
2026-07-29	CNY 7.32	+1.53%	CNY 7.22	CNY 7.35	CNY 7.20	10.69M
2026-07-28	CNY 7.21	+1.55%	CNY 7.08	CNY 7.22	CNY 6.95	10.70M
2026-07-27	CNY 7.10	+3.65%	CNY 6.84	CNY 7.16	CNY 6.82	16.56M
2026-07-24	CNY 6.85	-4.33%	CNY 7.10	CNY 7.18	CNY 6.85	17.58M
2026-07-23	CNY 7.16	-1.24%	CNY 7.23	CNY 7.27	CNY 7.11	12.80M
2026-07-22	CNY 7.25	-0.68%	CNY 7.26	CNY 7.29	CNY 7.11	15.42M
2026-07-21	CNY 7.30	+0.14%	CNY 7.30	CNY 7.51	CNY 7.27	21.34M
2026-07-20	CNY 7.29	+0.97%	CNY 7.23	CNY 7.45	CNY 7.19	18.98M
2026-07-17	CNY 7.22	-0.69%	CNY 7.27	CNY 7.47	CNY 7.20	20.40M
2026-07-16	CNY 7.27	+2.11%	CNY 7.12	CNY 7.32	CNY 7.05	13.28M
2026-07-15	CNY 7.12	+3.49%	CNY 6.87	CNY 7.14	CNY 6.85	13.62M
2026-07-14	CNY 6.88	+0.88%	CNY 6.79	CNY 6.94	CNY 6.78	12.05M
2026-07-13	CNY 6.82	+0.44%	CNY 6.78	CNY 6.84	CNY 6.73	10.32M
2026-07-10	CNY 6.79	+1.80%	CNY 6.63	CNY 6.84	CNY 6.59	13.05M
2026-07-09	CNY 6.67	-0.89%	CNY 6.70	CNY 6.77	CNY 6.62	9.60M
2026-07-08	CNY 6.73	+0.60%	CNY 6.70	CNY 6.77	CNY 6.62	7.42M
2026-07-07	CNY 6.69	-1.33%	CNY 6.78	CNY 6.85	CNY 6.65	7.82M
2026-07-06	CNY 6.78	+0.74%	CNY 6.71	CNY 6.81	CNY 6.68	9.78M
2026-07-03	CNY 6.73	+0.15%	CNY 6.72	CNY 6.81	CNY 6.69	10.11M
2026-07-02	CNY 6.72	-0.30%	CNY 6.79	CNY 6.88	CNY 6.65	10.43M
2026-07-01	CNY 6.74	+1.66%	CNY 6.61	CNY 6.81	CNY 6.57	12.68M
2026-06-30	CNY 6.63	-1.63%	CNY 6.73	CNY 6.79	CNY 6.54	9.84M
2026-06-29	CNY 6.74	-0.44%	CNY 6.71	CNY 6.90	CNY 6.65	6.96M
2026-06-26	CNY 6.77	-1.46%	CNY 6.83	CNY 6.86	CNY 6.69	6.59M
2026-06-25	CNY 6.87	-0.43%	CNY 6.89	CNY 6.93	CNY 6.77	6.62M
2026-06-24	CNY 6.90	-3.09%	CNY 7.17	CNY 7.17	CNY 6.90	9.20M
2026-06-23	CNY 7.12	-0.84%	CNY 7.13	CNY 7.26	CNY 7.10	7.49M
2026-06-22	CNY 7.18	-1.51%	CNY 7.26	CNY 7.28	CNY 7.06	9.17M
2026-06-18	CNY 7.29	-2.41%	CNY 7.46	CNY 7.50	CNY 7.28	5.65M
2026-06-17	CNY 7.47	-0.40%	CNY 7.51	CNY 7.53	CNY 7.39	5.16M
2026-06-16	CNY 7.50	-1.83%	CNY 7.61	CNY 7.64	CNY 7.46	8.35M
2026-06-15	CNY 7.64	-0.65%	CNY 7.65	CNY 7.75	CNY 7.60	7.95M
2026-06-12	CNY 7.69	-1.91%	CNY 7.70	CNY 7.73	CNY 7.56	8.82M
2026-06-11	CNY 7.84	-1.13%	CNY 7.87	CNY 8.08	CNY 7.79	12.49M
2026-06-10	CNY 7.93	+1.41%	CNY 7.78	CNY 8.15	CNY 7.77	18.39M
2026-06-09	CNY 7.82	+2.89%	CNY 7.60	CNY 7.86	CNY 7.52	17.50M
2026-06-08	CNY 7.60	+1.06%	CNY 7.47	CNY 7.62	CNY 7.41	11.50M
2026-06-05	CNY 7.52	+2.73%	CNY 7.34	CNY 7.54	CNY 7.33	8.09M
2026-06-04	CNY 7.32	-1.74%	CNY 7.44	CNY 7.47	CNY 7.26	6.88M
2026-06-03	CNY 7.45	-2.49%	CNY 7.63	CNY 7.64	CNY 7.39	9.58M
2026-06-02	CNY 7.64	-2.55%	CNY 7.82	CNY 7.87	CNY 7.62	10.06M
2026-06-01	CNY 7.84	+2.89%	CNY 7.61	CNY 7.87	CNY 7.59	9.99M
2026-05-29	CNY 7.62	+2.14%	CNY 7.47	CNY 7.68	CNY 7.44	10.36M
2026-05-28	CNY 7.46	-1.97%	CNY 7.59	CNY 7.63	CNY 7.40	8.97M
2026-05-27	CNY 7.61	-1.17%	CNY 7.68	CNY 7.77	CNY 7.53	8.70M
2026-05-26	CNY 7.70	-0.39%	CNY 7.71	CNY 7.73	CNY 7.64	4.88M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 7.51	-0.40%	CNY 7.52	CNY 7.60	CNY 7.47	10.92M
2026-09-29	CNY 7.54	+2.45%	CNY 7.32	CNY 7.57	CNY 7.31	14.49M
2026-09-28	CNY 7.36	-1.60%	CNY 7.58	CNY 7.64	CNY 7.31	13.29M
2026-09-24	CNY 7.48	+0.27%	CNY 7.47	CNY 7.66	CNY 7.45	14.37M
2026-09-23	CNY 7.46	-2.61%	CNY 7.68	CNY 7.76	CNY 7.46	18.12M
2026-09-22	CNY 7.66	+2.27%	CNY 7.67	CNY 7.89	CNY 7.63	26.49M
2026-09-21	CNY 7.49	+1.49%	CNY 7.45	CNY 7.53	CNY 7.35	13.06M
2026-09-18	CNY 7.38	-0.27%	CNY 7.42	CNY 7.49	CNY 7.34	12.18M
2026-09-17	CNY 7.40	+1.23%	CNY 7.29	CNY 7.43	CNY 7.25	10.32M
2026-09-16	CNY 7.31	-0.27%	CNY 7.27	CNY 7.35	CNY 7.23	9.18M
2026-09-15	CNY 7.33	-1.08%	CNY 7.44	CNY 7.48	CNY 7.32	7.74M
2026-09-14	CNY 7.41	-0.27%	CNY 7.39	CNY 7.50	CNY 7.34	9.11M
2026-09-11	CNY 7.43	-0.27%	CNY 7.41	CNY 7.51	CNY 7.31	12.38M
2026-09-10	CNY 7.45	-0.67%	CNY 7.49	CNY 7.56	CNY 7.44	10.33M
2026-09-09	CNY 7.50	-3.72%	CNY 7.71	CNY 7.79	CNY 7.46	18.59M
2026-09-08	CNY 7.79	+3.04%	CNY 7.61	CNY 7.87	CNY 7.60	24.82M
2026-09-07	CNY 7.56	+1.89%	CNY 7.45	CNY 7.62	CNY 7.41	15.72M
2026-09-04	CNY 7.42	+2.06%	CNY 7.26	CNY 7.51	CNY 7.25	18.14M
2026-09-03	CNY 7.27	-0.14%	CNY 7.28	CNY 7.45	CNY 7.24	12.13M
2026-09-02	CNY 7.28	-2.28%	CNY 7.42	CNY 7.46	CNY 7.25	11.25M
2026-09-01	CNY 7.45	+2.34%	CNY 7.25	CNY 7.55	CNY 7.22	23.95M
2026-08-31	CNY 7.28	+0.14%	CNY 7.24	CNY 7.38	CNY 7.23	15.95M
2026-08-28	CNY 7.27	+1.11%	CNY 7.20	CNY 7.28	CNY 7.18	7.91M
2026-08-27	CNY 7.19	-0.14%	CNY 7.24	CNY 7.29	CNY 7.11	12.69M
2026-08-26	CNY 7.20	+1.12%	CNY 7.12	CNY 7.23	CNY 7.10	11.07M
2026-08-25	CNY 7.12	+2.15%	CNY 6.95	CNY 7.16	CNY 6.94	10.13M
2026-08-24	CNY 6.97	+0.14%	CNY 6.94	CNY 7.00	CNY 6.91	7.28M
2026-08-21	CNY 6.96	-1.28%	CNY 7.05	CNY 7.07	CNY 6.92	7.51M
2026-08-20	CNY 7.05	+0.71%	CNY 6.99	CNY 7.08	CNY 6.96	9.78M
2026-08-19	CNY 7.00	-0.43%	CNY 7.02	CNY 7.08	CNY 6.94	10.91M
2026-08-18	CNY 7.03	-0.99%	CNY 7.08	CNY 7.08	CNY 6.99	10.12M
2026-08-17	CNY 7.10	+0.28%	CNY 7.07	CNY 7.11	CNY 6.99	8.22M
2026-08-14	CNY 7.08	-1.12%	CNY 7.13	CNY 7.18	CNY 7.03	9.27M
2026-08-13	CNY 7.16	-0.83%	CNY 7.21	CNY 7.32	CNY 7.14	15.77M
2026-08-12	CNY 7.22	+0.56%	CNY 7.14	CNY 7.28	CNY 7.13	11.37M
2026-08-11	CNY 7.18	-1.51%	CNY 7.26	CNY 7.30	CNY 7.16	13.09M
2026-08-10	CNY 7.29	+1.25%	CNY 7.17	CNY 7.35	CNY 7.14	13.27M
2026-08-07	CNY 7.20	-1.50%	CNY 7.38	CNY 7.39	CNY 7.07	16.69M
2026-08-06	CNY 7.31	-2.40%	CNY 7.48	CNY 7.52	CNY 7.25	14.15M
2026-08-05	CNY 7.49	-1.71%	CNY 7.57	CNY 7.63	CNY 7.45	13.02M
2026-08-04	CNY 7.62	-0.91%	CNY 7.70	CNY 7.74	CNY 7.56	12.51M
2026-08-03	CNY 7.69	-0.26%	CNY 7.72	CNY 7.77	CNY 7.65	12.17M
2026-07-31	CNY 7.71	+2.39%	CNY 7.48	CNY 7.73	CNY 7.45	20.22M
2026-07-30	CNY 7.53	+2.87%	CNY 7.32	CNY 7.57	CNY 7.31	15.05M
2026-07-29	CNY 7.32	+1.53%	CNY 7.22	CNY 7.35	CNY 7.20	10.69M
2026-07-28	CNY 7.21	+1.55%	CNY 7.08	CNY 7.22	CNY 6.95	10.70M
2026-07-27	CNY 7.10	+3.65%	CNY 6.84	CNY 7.16	CNY 6.82	16.56M
2026-07-24	CNY 6.85	-4.33%	CNY 7.10	CNY 7.18	CNY 6.85	17.58M
2026-07-23	CNY 7.16	-1.24%	CNY 7.23	CNY 7.27	CNY 7.11	12.80M
2026-07-22	CNY 7.25	-0.68%	CNY 7.26	CNY 7.29	CNY 7.11	15.42M
2026-07-21	CNY 7.30	+0.14%	CNY 7.30	CNY 7.51	CNY 7.27	21.34M
2026-07-20	CNY 7.29	+0.97%	CNY 7.23	CNY 7.45	CNY 7.19	18.98M
2026-07-17	CNY 7.22	-0.69%	CNY 7.27	CNY 7.47	CNY 7.20	20.40M
2026-07-16	CNY 7.27	+2.11%	CNY 7.12	CNY 7.32	CNY 7.05	13.28M
2026-07-15	CNY 7.12	+3.49%	CNY 6.87	CNY 7.14	CNY 6.85	13.62M
2026-07-14	CNY 6.88	+0.88%	CNY 6.79	CNY 6.94	CNY 6.78	12.05M
2026-07-13	CNY 6.82	+0.44%	CNY 6.78	CNY 6.84	CNY 6.73	10.32M
2026-07-10	CNY 6.79	+1.80%	CNY 6.63	CNY 6.84	CNY 6.59	13.05M
2026-07-09	CNY 6.67	-0.89%	CNY 6.70	CNY 6.77	CNY 6.62	9.60M
2026-07-08	CNY 6.73	+0.60%	CNY 6.70	CNY 6.77	CNY 6.62	7.42M
2026-07-07	CNY 6.69	-1.33%	CNY 6.78	CNY 6.85	CNY 6.65	7.82M
2026-07-06	CNY 6.78	+0.74%	CNY 6.71	CNY 6.81	CNY 6.68	9.78M
2026-07-03	CNY 6.73	+0.15%	CNY 6.72	CNY 6.81	CNY 6.69	10.11M
2026-07-02	CNY 6.72	-0.30%	CNY 6.79	CNY 6.88	CNY 6.65	10.43M
2026-07-01	CNY 6.74	+1.66%	CNY 6.61	CNY 6.81	CNY 6.57	12.68M
2026-06-30	CNY 6.63	-1.63%	CNY 6.73	CNY 6.79	CNY 6.54	9.84M
2026-06-29	CNY 6.74	-0.44%	CNY 6.71	CNY 6.90	CNY 6.65	6.96M
2026-06-26	CNY 6.77	-1.46%	CNY 6.83	CNY 6.86	CNY 6.69	6.59M
2026-06-25	CNY 6.87	-0.43%	CNY 6.89	CNY 6.93	CNY 6.77	6.62M
2026-06-24	CNY 6.90	-3.09%	CNY 7.17	CNY 7.17	CNY 6.90	9.20M
2026-06-23	CNY 7.12	-0.84%	CNY 7.13	CNY 7.26	CNY 7.10	7.49M
2026-06-22	CNY 7.18	-1.51%	CNY 7.26	CNY 7.28	CNY 7.06	9.17M
2026-06-18	CNY 7.29	-2.41%	CNY 7.46	CNY 7.50	CNY 7.28	5.65M
2026-06-17	CNY 7.47	-0.40%	CNY 7.51	CNY 7.53	CNY 7.39	5.16M
2026-06-16	CNY 7.50	-1.83%	CNY 7.61	CNY 7.64	CNY 7.46	8.35M
2026-06-15	CNY 7.64	-0.65%	CNY 7.65	CNY 7.75	CNY 7.60	7.95M
2026-06-12	CNY 7.69	-1.91%	CNY 7.70	CNY 7.73	CNY 7.56	8.82M
2026-06-11	CNY 7.84	-1.13%	CNY 7.87	CNY 8.08	CNY 7.79	12.49M
2026-06-10	CNY 7.93	+1.41%	CNY 7.78	CNY 8.15	CNY 7.77	18.39M
2026-06-09	CNY 7.82	+2.89%	CNY 7.60	CNY 7.86	CNY 7.52	17.50M
2026-06-08	CNY 7.60	+1.06%	CNY 7.47	CNY 7.62	CNY 7.41	11.50M
2026-06-05	CNY 7.52	+2.73%	CNY 7.34	CNY 7.54	CNY 7.33	8.09M
2026-06-04	CNY 7.32	-1.74%	CNY 7.44	CNY 7.47	CNY 7.26	6.88M
2026-06-03	CNY 7.45	-2.49%	CNY 7.63	CNY 7.64	CNY 7.39	9.58M
2026-06-02	CNY 7.64	-2.55%	CNY 7.82	CNY 7.87	CNY 7.62	10.06M
2026-06-01	CNY 7.84	+2.89%	CNY 7.61	CNY 7.87	CNY 7.59	9.99M
2026-05-29	CNY 7.62	+2.14%	CNY 7.47	CNY 7.68	CNY 7.44	10.36M
2026-05-28	CNY 7.46	-1.97%	CNY 7.59	CNY 7.63	CNY 7.40	8.97M
2026-05-27	CNY 7.61	-1.17%	CNY 7.68	CNY 7.77	CNY 7.53	8.70M
2026-05-26	CNY 7.70	-0.39%	CNY 7.71	CNY 7.73	CNY 7.64	4.88M