Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

CHINESE MEDIA (600373.SS)

Compare
11.37
+0.19
+(1.70%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 10, 202511.1711.4011.0911.3711.3713,315,970
Mar 7, 202511.2811.3111.1511.1811.1810,698,583
Mar 6, 202511.1411.3211.1211.3011.3015,715,518
Mar 5, 202511.2611.2811.0711.1211.1212,149,910
Mar 4, 202511.2611.3011.2411.2611.268,874,865
Mar 3, 202511.3311.3511.2611.2911.298,424,230
Feb 28, 202511.4111.4511.2911.3111.3111,237,814
Feb 27, 202511.4511.5211.3511.4511.4512,289,086
Feb 26, 202511.4311.5011.4111.4811.4810,973,055
Feb 25, 202511.6411.6511.4311.4511.4515,316,513
Feb 24, 202511.6711.8311.6011.7311.7319,884,877
Feb 21, 202511.6611.7211.5711.6711.6714,975,844
Feb 20, 202511.6711.8211.6311.6711.6710,597,274
Feb 19, 202511.7711.8011.6411.7211.7213,152,845
Feb 18, 202512.0112.0811.7111.7711.7713,743,582
Feb 17, 202512.2512.2812.0412.0712.0716,814,091
Feb 14, 202512.1512.2611.8512.2512.2520,209,350
Feb 13, 202512.1512.2811.9912.1412.1417,649,218
Feb 12, 202512.0512.2412.0312.1212.1214,908,694
Feb 11, 202512.0212.1711.8812.1112.1119,181,895
Feb 10, 202511.8812.1311.8712.0212.0218,864,482
Feb 7, 202511.8812.0411.7811.8811.8820,519,108
Feb 6, 202511.8311.9311.7011.8511.8516,389,158
Feb 5, 202512.2112.2211.8111.8711.8715,417,767
Jan 27, 202511.9412.1211.8611.9811.9816,987,609
Jan 24, 202511.5611.9011.5511.8211.8217,747,808
Jan 23, 202511.4611.7311.4111.6111.6119,731,806
Jan 22, 202511.4811.6311.3511.5711.5712,161,602
Jan 21, 202511.6911.7711.4711.5311.5311,309,841
Jan 20, 202511.6511.8011.6511.6911.6913,030,100
Jan 17, 202511.4711.7011.3411.6011.6014,497,244
Jan 16, 202511.4811.6711.4411.5411.5419,420,144
Jan 15, 202511.7011.7911.4211.4511.4522,003,195
Jan 14, 202511.5811.7911.4011.7511.7519,510,850
Jan 13, 202511.6511.7011.4011.4811.4813,681,039
Jan 10, 202512.1812.2111.7911.8211.8214,100,423
Jan 9, 202512.3012.3512.1812.1912.1911,046,264
Jan 8, 202512.5012.5112.2212.3512.3513,348,757
Jan 7, 202512.6412.6812.4012.5112.5114,585,963
Jan 6, 202512.6512.8512.4512.7112.7117,714,058
Jan 3, 202512.4813.0612.2512.7212.7227,935,780
Jan 2, 202512.5612.8712.2812.4412.4421,535,252
Dec 31, 202412.9113.0512.5012.5512.5520,509,565
Dec 30, 202412.7313.0412.6612.8812.8815,578,131
Dec 27, 202412.8012.8712.6312.8112.8116,957,070
Dec 26, 202412.9113.0412.8012.8212.8212,850,902
Dec 25, 202413.0013.0612.7312.9712.9712,191,901
Dec 24, 202412.8313.0412.7713.0413.0411,689,502
Dec 23, 202413.2313.2712.8612.8712.8715,381,010
Dec 20, 202413.1513.2313.0313.2213.2213,850,592
Dec 19, 202413.0013.2612.9813.2213.2214,073,192
Dec 18, 202413.1013.3813.0813.1413.1418,249,026
Dec 17, 202413.1613.2712.9713.0413.0416,977,927
Dec 16, 202413.4113.4713.0613.2613.2619,111,900
Dec 13, 202413.4313.6313.3513.3613.3623,584,080
Dec 12, 202413.7213.7813.4013.5413.5425,674,767
Dec 11, 202413.4314.2013.3313.7713.7740,398,817
Dec 10, 202413.9713.9913.4013.4313.4333,729,687
Dec 9, 202413.5913.7713.2013.6913.6939,275,299
Dec 6, 202412.7513.9312.7013.6013.6066,129,919
Dec 5, 202412.5712.8412.5612.7112.7114,859,190
Dec 4, 202412.6812.7112.5512.6112.6112,979,241
Dec 3, 202412.6512.7812.5012.7512.7519,134,680
Dec 2, 202412.6212.7112.6112.6712.6713,584,110
Nov 29, 202412.5412.6812.4612.6012.6014,280,346
Nov 28, 202412.5212.7812.4612.5312.5315,599,526
Nov 27, 202412.3512.6312.1512.6212.6215,357,400
Nov 26, 202412.3112.6012.2712.4512.4514,704,872
Nov 25, 202412.4312.4712.1712.2812.2815,015,002
Nov 22, 202412.7712.7812.4212.4312.4319,515,013
Nov 21, 202412.9112.9312.7112.7812.7819,177,480
Nov 20, 202412.8013.0212.7612.9512.9521,478,074
Nov 19, 202412.7812.9112.6112.8312.8320,018,714
Nov 18, 202412.8612.9212.5412.8912.8931,779,609
Nov 15, 202412.7513.0612.7112.8012.8025,893,939
Nov 14, 202413.0813.3212.7612.8312.8331,757,147
Nov 13, 202412.8013.1512.7713.0813.0826,764,845
Nov 12, 202413.2113.2212.7512.8912.8934,046,668
Nov 11, 202412.8013.2012.7513.1813.1835,535,591
Nov 8, 202412.8213.0812.7112.7912.7937,286,926
Nov 7, 202412.5012.7412.4312.7412.7432,037,040
Nov 6, 202412.6512.6812.5212.5612.5630,276,366
Nov 5, 202412.4712.6512.3912.6512.6533,763,321
Nov 4, 202412.4412.5012.3512.5012.5027,245,091
Nov 1, 202412.6512.6612.3012.4312.4341,323,353
Oct 31, 202413.3813.3812.6712.7812.7873,464,907
Oct 30, 202414.3214.4213.9314.0814.0815,727,910
Oct 29, 202414.8314.9414.3514.4014.4016,047,197
Oct 28, 202414.8814.8814.4814.7314.7313,663,746
Oct 25, 202414.7915.0014.6614.8014.8012,229,685
Oct 24, 202414.8314.8414.5814.7914.799,713,332
Oct 23, 202415.2015.2514.8514.9114.9117,534,664
Oct 22, 202414.9015.6914.8815.1215.1225,785,414
Oct 21, 202414.7315.0614.5114.9014.9020,728,922
Oct 18, 202414.6315.0514.4814.7114.7116,268,820
Oct 17, 202414.9215.0514.6114.6414.6410,060,100
Oct 16, 202414.5015.1814.4414.7914.7912,454,425
Oct 15, 202414.7115.0914.6714.6814.6813,712,010
Oct 14, 202414.4414.9814.2014.8514.8516,476,750
Oct 11, 202415.0115.0114.1914.3414.3417,269,200
Oct 10, 202414.4715.3614.4714.9414.9427,893,829
Oct 9, 202415.4015.4014.3514.4814.4830,086,180
Oct 8, 202417.1017.1015.1815.8615.8648,593,564
Sep 30, 202415.0315.9714.4215.6215.6242,211,969
Sep 27, 202414.3014.6614.0214.6514.6511,813,851
Sep 26, 202413.9014.1613.6614.1514.1511,463,433
Sep 25, 202413.6214.3413.6113.8913.8917,302,993
Sep 24, 202413.2713.6713.2213.6013.6012,634,805
Sep 23, 202413.4813.6813.1813.2313.239,064,200
Sep 20, 202413.6513.6713.3813.4813.489,409,686
Sep 19, 202413.7913.8813.3513.6713.6711,700,526
Sep 18, 202413.7113.9013.5613.8013.806,210,472
Sep 13, 202413.9413.9713.5613.7513.756,846,726
Sep 12, 202413.9614.0313.7313.9013.9012,580,683
Sep 11, 202414.0814.2213.9413.9613.967,380,874
Sep 10, 202414.0714.1913.8614.1314.137,284,226
Sep 9, 202413.8814.1313.8414.0714.078,534,071
Sep 6, 202414.0014.1113.7913.8713.878,410,470
Sep 5, 202413.6314.1713.5014.0814.0811,844,072
Sep 4, 202413.3013.8813.1513.7413.7416,695,800
Sep 3, 202413.0513.4712.9013.3813.3817,618,348
Sep 2, 202413.4813.5312.8112.8712.8724,488,191
Aug 30, 202413.2914.1113.1013.7813.7827,002,191
Aug 29, 202412.9013.0212.7912.8312.837,787,291
Aug 28, 202412.9113.2012.8712.9712.975,758,943
Aug 27, 202413.1513.2912.8912.9212.926,925,753
Aug 26, 202413.3613.4012.9713.1513.157,585,797
Aug 23, 202413.5713.5913.1913.3613.368,793,921
Aug 22, 202413.5513.9213.4213.6213.629,859,259
Aug 21, 202413.4113.6213.2213.5613.569,702,320
Aug 20, 202413.4413.6013.2513.3913.396,717,100
Aug 19, 202413.3913.6313.3513.4513.455,370,822
Aug 16, 202413.3813.4913.2413.4013.405,302,900
Aug 15, 202413.4213.6813.2713.4613.467,475,152
Aug 14, 202413.0913.5413.0913.4513.4511,893,502
Aug 13, 202413.3513.4213.0513.1813.186,963,699
Aug 12, 202412.8613.6812.8413.3513.3515,495,619
Aug 9, 202413.3013.3912.8812.9112.9111,299,024
Aug 8, 202413.1913.4312.9213.3213.329,209,663
Aug 7, 202412.8913.3512.8213.1813.1811,812,677
Aug 6, 202412.9112.9912.7412.9612.968,589,873
Aug 5, 202412.7513.1412.7412.8212.829,883,808
Aug 2, 202412.6812.9612.5112.8112.817,817,426
Aug 1, 202413.0313.1512.7012.7212.7210,382,300
Jul 31, 202412.6313.0312.6213.0313.0312,265,601
Jul 30, 202412.9012.9112.6212.6512.657,959,672
Jul 29, 202413.1513.1912.8812.9412.947,518,851
Jul 26, 202413.2413.2913.1013.1313.135,692,894
Jul 25, 202412.9713.3312.8713.2713.278,289,819
Jul 24, 202413.0113.2012.9813.0313.036,852,500
Jul 23, 202413.3513.3513.0113.0213.027,950,917
Jul 22, 202413.2213.3812.9713.3413.3410,462,442
Jul 19, 202413.2313.5013.2113.2713.277,951,647
Jul 18, 202413.2913.3513.0413.3013.308,728,005
Jul 17, 202413.3713.5813.3613.3813.389,678,426
Jul 16, 202413.6813.6913.1413.4213.4219,843,015
Jul 15, 202414.0214.0213.4613.6913.6919,778,484
Jul 12, 202414.0514.1913.9114.0014.008,797,232
Jul 11, 202414.8414.8614.0814.1114.1119,288,617
Jul 10, 202415.0815.3414.6014.6714.679,498,990
Jul 9, 202414.6015.1114.5215.0815.088,710,900
Jul 8, 202414.9215.0414.5414.6014.606,079,986
Jul 5, 202414.7014.7014.7014.7014.70-
Jul 4, 202414.7215.0414.6714.7014.705,547,400
Jul 3, 202414.6814.9114.4614.6914.697,168,400
Jul 2, 202415.3415.3914.5314.6914.6915,617,609
Jul 1, 202414.8415.4814.7215.3815.389,782,337
Jun 28, 202415.1515.3714.8014.8414.849,164,900
Jun 27, 202415.1015.2915.0215.1515.156,796,574
Jun 26, 202414.6315.2014.6215.1715.178,541,275
Jun 25, 202414.5814.8214.4814.6214.626,813,475
Jun 24, 2024 0.78 Dividend
Jun 24, 202414.8014.8014.2914.5614.5610,113,894
Jun 21, 202415.6015.8215.4515.7714.9910,213,162
Jun 20, 202415.5215.6715.4215.6114.848,601,392
Jun 19, 202415.8215.8715.5515.5714.804,702,665
Jun 18, 202415.9015.9715.5615.8115.038,274,457
Jun 17, 202416.2316.3215.6315.8515.0710,374,479
Jun 14, 202415.8116.4515.7616.0615.2713,623,535
Jun 13, 202415.7415.9515.5515.8115.036,025,919
Jun 12, 202415.1015.8715.0715.8015.0210,828,902
Jun 11, 202415.3215.3415.0915.2214.477,291,203
Jun 7, 202415.7115.7815.2115.4514.699,931,275
Jun 6, 202415.4315.7315.3815.6714.8910,163,947
Jun 5, 202416.1716.3315.4315.4314.6714,316,716
Jun 4, 202415.8316.3315.7116.2515.459,938,461
Jun 3, 202415.5115.9515.4615.8515.079,139,002
May 31, 202415.4515.7415.4215.5414.776,598,521
May 30, 202415.5615.8715.4115.4514.696,810,421
May 29, 202415.6015.9215.5215.6414.876,852,731
May 28, 202415.8415.8515.6015.6114.848,387,575
May 27, 202415.6816.0315.4715.9315.1412,650,648
May 24, 202415.7215.9815.5715.6214.859,843,162
May 23, 202416.1616.2715.6315.7614.9813,524,800
May 22, 202416.7016.7916.1616.2415.4413,041,660
May 21, 202416.5016.9916.3416.8015.9714,689,824
May 20, 202415.7816.7515.5616.6015.7821,333,757
May 17, 202416.0916.1715.7415.7915.0115,440,400
May 16, 202415.8916.2815.7016.0915.2916,521,266
May 15, 202415.7815.9515.6015.7614.9812,197,600
May 14, 202415.4415.9415.2915.9115.1217,794,350
May 13, 202415.7815.7815.3815.5414.7719,436,394
May 10, 202415.8015.9815.4215.9515.1615,730,569
May 9, 202415.5515.8115.3115.8115.0312,587,866
May 8, 202415.5515.7315.2615.5514.7812,308,997
May 7, 202415.1415.8015.1415.6414.8723,134,729
May 6, 202414.5215.1914.5215.1614.4128,291,266
Apr 30, 202414.3514.8313.8114.6913.9637,954,026
Apr 29, 202414.4714.9614.4414.5813.8621,312,280
Apr 26, 202414.3014.6414.2314.5113.7920,432,936
Apr 25, 202414.5214.6014.1314.3213.6117,923,300
Apr 24, 202414.5814.8514.0114.7714.0420,286,104
Apr 23, 202414.9515.0814.4314.5913.8716,562,174
Apr 22, 202415.3015.4314.7014.9114.1722,362,046
Apr 19, 202415.3315.7215.2115.4214.6617,053,399
Apr 18, 202415.6015.7215.2915.5114.7414,486,627
Apr 17, 202415.5715.7815.3115.6614.8920,976,679
Apr 16, 202415.1815.8215.0015.6014.8327,567,100
Apr 15, 202414.5815.4614.5815.2114.4623,299,816
Apr 12, 202414.6214.8014.4014.5613.8418,961,575
Apr 11, 202414.4414.9714.1214.7714.0430,135,262
Apr 10, 202414.4514.5614.1414.2713.5615,565,021
Apr 9, 202414.9515.0514.4314.5113.7916,629,597
Apr 8, 202414.7715.0814.6014.8814.1414,986,137
Apr 3, 202414.8615.0614.4214.8714.1319,782,203
Apr 2, 202415.1815.2114.7214.9414.2021,727,331
Apr 1, 202415.3515.4514.8615.1914.4426,595,504
Mar 29, 202415.3715.4815.0815.2814.526,984,600
Mar 28, 202415.3815.6415.2815.3914.6314,725,153
Mar 27, 202415.6015.8315.2215.3914.6313,636,449
Mar 26, 202415.8216.0615.5015.6214.8517,167,934
Mar 25, 202416.4716.6615.8015.8415.0623,624,277
Mar 22, 202415.9616.9015.9316.5615.7428,562,942
Mar 21, 202416.4116.7216.0716.2415.4425,291,328
Mar 20, 202416.8116.8115.7616.3515.5442,660,084
Mar 19, 202416.8017.3816.6516.6815.8521,654,840
Mar 18, 202416.3416.9716.1916.7515.9222,408,877
Mar 15, 202416.2016.5816.0016.3015.4913,760,301
Mar 14, 202416.5016.5816.0716.2915.4814,857,262
Mar 13, 202416.5017.5016.2816.6815.8526,728,707
Mar 12, 202416.7717.2316.4316.5715.7522,364,206
Mar 11, 202415.8717.0015.8216.9916.1529,024,721