DuZhe Publishing&Media Co.,Ltd. Class A 603999
SSE · China · Consumer Services
CNY 6.78+0.14 (+2.11%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.78 | +1.95% | CNY 6.69 | CNY 7.25 | CNY 6.65 | 27.63M |
| 2026-09-29 | CNY 6.65 | +4.72% | CNY 6.31 | CNY 6.67 | CNY 6.26 | 17.55M |
| 2026-09-28 | CNY 6.35 | -2.76% | CNY 6.47 | CNY 6.62 | CNY 6.30 | 17.65M |
| 2026-09-24 | CNY 6.53 | +1.08% | CNY 6.38 | CNY 6.89 | CNY 6.38 | 29.51M |
| 2026-09-23 | CNY 6.46 | -5.28% | CNY 6.70 | CNY 6.77 | CNY 6.41 | 22.83M |
| 2026-09-22 | CNY 6.82 | +3.02% | CNY 6.66 | CNY 6.90 | CNY 6.55 | 31.55M |
| 2026-09-21 | CNY 6.62 | +1.07% | CNY 6.66 | CNY 6.75 | CNY 6.40 | 22.08M |
| 2026-09-18 | CNY 6.55 | +0.15% | CNY 6.43 | CNY 6.68 | CNY 6.37 | 23.24M |
| 2026-09-17 | CNY 6.54 | +2.35% | CNY 6.46 | CNY 6.58 | CNY 6.31 | 24.31M |
| 2026-09-16 | CNY 6.39 | +1.75% | CNY 6.09 | CNY 6.44 | CNY 6.09 | 21.60M |
| 2026-09-15 | CNY 6.28 | -2.03% | CNY 6.41 | CNY 6.60 | CNY 6.28 | 28.06M |
| 2026-09-14 | CNY 6.41 | -0.47% | CNY 6.30 | CNY 6.44 | CNY 6.18 | 32.55M |
| 2026-09-11 | CNY 6.44 | -0.62% | CNY 6.21 | CNY 6.48 | CNY 5.98 | 43.61M |
| 2026-09-10 | CNY 6.48 | -3.57% | CNY 6.60 | CNY 7.07 | CNY 6.34 | 53.18M |
| 2026-09-09 | CNY 6.72 | -7.82% | CNY 7.28 | CNY 7.28 | CNY 6.61 | 66.62M |
| 2026-09-08 | CNY 7.29 | +9.95% | CNY 7.29 | CNY 7.29 | CNY 7.29 | 9.48M |
| 2026-09-07 | CNY 6.63 | +9.95% | CNY 5.98 | CNY 6.63 | CNY 5.98 | 22.59M |
| 2026-09-04 | CNY 6.03 | +2.03% | CNY 5.88 | CNY 6.23 | CNY 5.88 | 13.96M |
| 2026-09-03 | CNY 5.91 | +0.85% | CNY 5.90 | CNY 6.07 | CNY 5.84 | 13.46M |
| 2026-09-02 | CNY 5.86 | -0.68% | CNY 5.88 | CNY 5.93 | CNY 5.80 | 6.55M |
| 2026-09-01 | CNY 5.90 | +1.55% | CNY 5.76 | CNY 6.00 | CNY 5.76 | 8.29M |
| 2026-08-31 | CNY 5.81 | +2.47% | CNY 5.65 | CNY 5.84 | CNY 5.63 | 8.32M |
| 2026-08-28 | CNY 5.67 | +1.43% | CNY 5.60 | CNY 5.68 | CNY 5.57 | 4.80M |
| 2026-08-27 | CNY 5.59 | -1.41% | CNY 5.68 | CNY 5.68 | CNY 5.54 | 5.05M |
| 2026-08-26 | CNY 5.67 | -0.70% | CNY 5.70 | CNY 5.74 | CNY 5.66 | 4.05M |
| 2026-08-25 | CNY 5.71 | +3.44% | CNY 5.51 | CNY 5.72 | CNY 5.49 | 6.69M |
| 2026-08-24 | CNY 5.52 | -1.08% | CNY 5.60 | CNY 5.61 | CNY 5.46 | 3.27M |
| 2026-08-21 | CNY 5.58 | -0.36% | CNY 5.58 | CNY 5.60 | CNY 5.46 | 5.40M |
| 2026-08-20 | CNY 5.60 | +1.08% | CNY 5.60 | CNY 5.64 | CNY 5.53 | 4.61M |
| 2026-08-19 | CNY 5.54 | -2.98% | CNY 5.66 | CNY 5.69 | CNY 5.51 | 6.03M |
| 2026-08-18 | CNY 5.71 | +1.60% | CNY 5.62 | CNY 5.71 | CNY 5.57 | 6.62M |
| 2026-08-17 | CNY 5.62 | +1.08% | CNY 5.51 | CNY 5.63 | CNY 5.45 | 5.38M |
| 2026-08-14 | CNY 5.56 | -1.77% | CNY 5.61 | CNY 5.62 | CNY 5.50 | 8.49M |
| 2026-08-13 | CNY 5.66 | +0.18% | CNY 5.65 | CNY 5.91 | CNY 5.60 | 13.59M |
| 2026-08-12 | CNY 5.65 | +1.07% | CNY 5.56 | CNY 5.66 | CNY 5.56 | 5.38M |
| 2026-08-11 | CNY 5.59 | -1.06% | CNY 5.64 | CNY 5.66 | CNY 5.56 | 4.15M |
| 2026-08-10 | CNY 5.65 | +2.36% | CNY 5.52 | CNY 5.67 | CNY 5.49 | 6.14M |
| 2026-08-07 | CNY 5.52 | -0.18% | CNY 5.52 | CNY 5.53 | CNY 5.39 | 5.30M |
| 2026-08-06 | CNY 5.53 | -0.54% | CNY 5.57 | CNY 5.60 | CNY 5.46 | 4.75M |
| 2026-08-05 | CNY 5.56 | -1.42% | CNY 5.62 | CNY 5.67 | CNY 5.53 | 6.44M |
| 2026-08-04 | CNY 5.64 | +0.89% | CNY 5.61 | CNY 5.73 | CNY 5.55 | 7.54M |
| 2026-08-03 | CNY 5.59 | +1.08% | CNY 5.54 | CNY 5.60 | CNY 5.50 | 6.22M |
| 2026-07-31 | CNY 5.53 | +2.03% | CNY 5.41 | CNY 5.57 | CNY 5.40 | 6.11M |
| 2026-07-30 | CNY 5.42 | -0.37% | CNY 5.40 | CNY 5.55 | CNY 5.38 | 7.81M |
| 2026-07-29 | CNY 5.44 | +2.45% | CNY 5.32 | CNY 5.46 | CNY 5.29 | 5.91M |
| 2026-07-28 | CNY 5.31 | +0.76% | CNY 5.24 | CNY 5.38 | CNY 5.22 | 5.49M |
| 2026-07-27 | CNY 5.27 | +1.54% | CNY 5.18 | CNY 5.29 | CNY 5.12 | 4.95M |
| 2026-07-24 | CNY 5.19 | -0.76% | CNY 5.20 | CNY 5.25 | CNY 5.11 | 5.44M |
| 2026-07-23 | CNY 5.23 | +2.95% | CNY 5.06 | CNY 5.25 | CNY 5.05 | 5.42M |
| 2026-07-22 | CNY 5.08 | -1.93% | CNY 5.15 | CNY 5.19 | CNY 5.06 | 5.70M |
| 2026-07-21 | CNY 5.18 | -1.52% | CNY 5.25 | CNY 5.27 | CNY 5.09 | 9.22M |
| 2026-07-20 | CNY 5.26 | 0.00% | CNY 5.23 | CNY 5.42 | CNY 5.17 | 8.28M |
| 2026-07-17 | CNY 5.26 | -2.23% | CNY 5.37 | CNY 5.54 | CNY 5.22 | 8.39M |
| 2026-07-16 | CNY 5.38 | +1.70% | CNY 5.28 | CNY 5.45 | CNY 5.22 | 6.66M |
| 2026-07-15 | CNY 5.29 | +2.72% | CNY 5.14 | CNY 5.33 | CNY 5.12 | 7.76M |
| 2026-07-14 | CNY 5.15 | +2.79% | CNY 5.00 | CNY 5.15 | CNY 4.98 | 6.42M |
| 2026-07-13 | CNY 5.01 | -3.47% | CNY 5.18 | CNY 5.24 | CNY 5.00 | 7.01M |
| 2026-07-10 | CNY 5.19 | +2.57% | CNY 5.03 | CNY 5.28 | CNY 4.97 | 9.61M |
| 2026-07-09 | CNY 5.06 | -0.78% | CNY 5.09 | CNY 5.16 | CNY 4.96 | 5.67M |
| 2026-07-08 | CNY 5.10 | +0.59% | CNY 5.05 | CNY 5.12 | CNY 4.98 | 4.31M |
| 2026-07-07 | CNY 5.07 | -2.87% | CNY 5.20 | CNY 5.21 | CNY 5.03 | 4.73M |
| 2026-07-06 | CNY 5.22 | -0.19% | CNY 5.28 | CNY 5.32 | CNY 5.18 | 5.37M |
| 2026-07-03 | CNY 5.23 | +2.35% | CNY 5.11 | CNY 5.35 | CNY 5.10 | 7.32M |
| 2026-07-02 | CNY 5.11 | -0.20% | CNY 5.12 | CNY 5.29 | CNY 5.10 | 6.51M |
| 2026-07-01 | CNY 5.12 | +2.40% | CNY 5.00 | CNY 5.22 | CNY 4.95 | 7.10M |
| 2026-06-30 | CNY 5.00 | -1.57% | CNY 5.08 | CNY 5.14 | CNY 4.91 | 5.63M |
| 2026-06-29 | CNY 5.08 | +0.59% | CNY 5.05 | CNY 5.12 | CNY 4.91 | 6.70M |
| 2026-06-26 | CNY 5.05 | -3.07% | CNY 5.21 | CNY 5.21 | CNY 5.02 | 6.87M |
| 2026-06-25 | CNY 5.21 | -2.62% | CNY 5.30 | CNY 5.34 | CNY 5.13 | 7.11M |
| 2026-06-24 | CNY 5.35 | -3.78% | CNY 5.57 | CNY 5.57 | CNY 5.27 | 7.10M |
| 2026-06-23 | CNY 5.56 | +0.36% | CNY 5.51 | CNY 5.64 | CNY 5.48 | 5.71M |
| 2026-06-22 | CNY 5.54 | +1.28% | CNY 5.47 | CNY 5.54 | CNY 5.22 | 8.39M |
| 2026-06-18 | CNY 5.47 | +1.11% | CNY 5.40 | CNY 5.54 | CNY 5.30 | 8.06M |
| 2026-06-17 | CNY 5.41 | -2.17% | CNY 5.55 | CNY 5.55 | CNY 5.35 | 6.13M |
| 2026-06-16 | CNY 5.53 | -1.07% | CNY 5.55 | CNY 5.59 | CNY 5.43 | 5.43M |
| 2026-06-15 | CNY 5.59 | +1.08% | CNY 5.53 | CNY 5.65 | CNY 5.51 | 7.05M |
| 2026-06-12 | CNY 5.53 | +1.84% | CNY 5.46 | CNY 5.58 | CNY 5.40 | 7.09M |
| 2026-06-11 | CNY 5.43 | -2.51% | CNY 5.58 | CNY 5.58 | CNY 5.33 | 7.45M |
| 2026-06-10 | CNY 5.57 | -0.54% | CNY 5.56 | CNY 5.68 | CNY 5.50 | 7.00M |
| 2026-06-09 | CNY 5.60 | +0.72% | CNY 5.55 | CNY 5.69 | CNY 5.51 | 6.91M |
| 2026-06-08 | CNY 5.56 | -2.11% | CNY 5.58 | CNY 5.74 | CNY 5.46 | 7.86M |
| 2026-06-05 | CNY 5.68 | +0.53% | CNY 5.65 | CNY 5.73 | CNY 5.56 | 8.13M |
| 2026-06-04 | CNY 5.65 | -1.91% | CNY 5.71 | CNY 5.76 | CNY 5.59 | 8.36M |
| 2026-06-03 | CNY 5.76 | -1.71% | CNY 5.85 | CNY 5.85 | CNY 5.72 | 7.16M |
| 2026-06-02 | CNY 5.86 | -4.25% | CNY 6.15 | CNY 6.15 | CNY 5.80 | 11.84M |
| 2026-06-01 | CNY 6.12 | +2.86% | CNY 5.92 | CNY 6.14 | CNY 5.86 | 10.38M |
| 2026-05-29 | CNY 5.95 | -0.83% | CNY 6.00 | CNY 6.08 | CNY 5.92 | 10.45M |
| 2026-05-28 | CNY 6.00 | -1.32% | CNY 6.04 | CNY 6.11 | CNY 5.89 | 13.75M |
| 2026-05-27 | CNY 6.08 | -3.95% | CNY 6.22 | CNY 6.28 | CNY 6.01 | 19.74M |
| 2026-05-26 | CNY 6.33 | -9.83% | CNY 6.95 | CNY 6.99 | CNY 6.32 | 33.11M |