Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

DuZhe Publish&Media Co.,Ltd (603999.SS)

Compare
6.18
-0.01
(-0.16%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20256.186.366.126.186.1830,973,200
Apr 17, 20256.326.326.126.196.1942,779,200
Apr 16, 20256.196.686.106.346.3467,845,244
Apr 15, 20255.966.255.956.076.0724,689,900
Apr 14, 20255.886.045.855.995.9926,004,978
Apr 11, 20255.875.985.815.825.8225,754,120
Apr 10, 20255.846.185.805.935.9342,953,194
Apr 9, 20255.675.905.295.865.8643,603,746
Apr 8, 20255.886.105.885.885.8862,985,588
Apr 7, 20256.726.826.536.536.5314,866,804
Apr 3, 20256.797.556.717.257.2590,081,052
Apr 2, 20257.017.386.826.866.8640,336,137
Apr 1, 20257.057.106.927.107.1045,334,982
Mar 31, 20256.677.326.677.167.1672,147,574
Mar 28, 20256.507.296.426.946.9471,959,662
Mar 27, 20256.756.876.586.656.6531,741,760
Mar 26, 20256.706.826.656.756.7546,436,500
Mar 25, 20256.727.146.686.886.8877,861,339
Mar 24, 20256.246.896.186.896.8958,245,655
Mar 21, 20256.316.376.256.266.269,595,015
Mar 20, 20256.396.456.326.336.339,781,039
Mar 19, 20256.446.466.376.416.418,538,699
Mar 18, 20256.476.506.396.466.467,277,860
Mar 17, 20256.506.556.426.476.478,503,100
Mar 14, 20256.346.506.326.506.5011,156,600
Mar 13, 20256.466.486.276.376.3710,500,520
Mar 12, 20256.386.586.386.486.4813,490,300
Mar 11, 20256.206.386.206.386.387,447,000
Mar 10, 20256.346.386.216.286.289,650,000
Mar 7, 20256.406.526.306.346.3412,525,100
Mar 6, 20256.176.436.176.396.3914,418,738
Mar 5, 20256.176.206.066.176.177,162,140
Mar 4, 20256.096.206.036.196.197,613,940
Mar 3, 20256.146.206.066.096.0910,612,140
Feb 28, 20256.296.306.066.086.0812,887,553
Feb 27, 20256.426.496.256.326.3215,060,120
Feb 26, 20256.466.556.386.426.4213,307,760
Feb 25, 20256.386.686.366.426.4217,356,440
Feb 24, 20256.486.546.376.466.4617,797,980
Feb 21, 20256.556.606.396.516.5132,780,425
Feb 20, 20256.326.976.306.606.6038,460,414
Feb 19, 20256.286.366.216.346.348,324,815
Feb 18, 20256.536.566.226.266.2610,302,060
Feb 17, 20256.536.576.416.546.5411,229,360
Feb 14, 20256.556.566.376.526.5212,221,840
Feb 13, 20256.576.636.466.536.5311,239,500
Feb 12, 20256.506.626.476.566.5612,082,200
Feb 11, 20256.506.546.356.526.5212,737,200
Feb 10, 20256.256.466.236.466.4612,481,680
Feb 7, 20256.266.386.186.256.2511,304,100
Feb 6, 20256.226.266.156.256.259,365,200
Feb 5, 20256.216.256.146.236.238,093,132
Jan 27, 20256.106.236.096.116.118,700,400
Jan 24, 20255.926.095.856.096.099,378,800
Jan 23, 20255.966.045.905.945.948,252,900
Jan 22, 20255.945.965.855.885.887,426,400
Jan 21, 20256.016.055.875.965.967,496,900
Jan 20, 20256.006.075.915.985.988,550,600
Jan 17, 20255.915.965.845.915.917,071,200
Jan 16, 20255.956.085.875.945.949,543,300
Jan 15, 20255.905.975.805.895.8911,886,980
Jan 14, 20255.525.805.485.805.8012,096,000
Jan 13, 20255.405.535.275.475.478,208,600
Jan 10, 20255.795.815.465.485.4812,707,400
Jan 9, 20255.715.835.695.785.7810,483,200
Jan 8, 20255.725.845.595.755.7511,182,840
Jan 7, 20255.695.755.605.755.7510,699,240
Jan 6, 20255.705.725.435.665.6612,090,500
Jan 3, 20256.136.155.675.725.7215,048,400
Jan 2, 20256.196.306.026.116.1112,096,060
Dec 31, 20246.296.366.126.156.1511,242,700
Dec 30, 20246.416.426.196.306.3010,958,099
Dec 27, 20246.346.516.266.406.4014,653,040
Dec 26, 20246.196.406.196.326.3212,720,300
Dec 25, 20246.316.336.036.196.1916,021,437
Dec 24, 20246.336.386.156.266.2615,136,000
Dec 23, 20246.896.896.306.326.3225,212,680
Dec 20, 20246.906.996.826.856.8519,787,919
Dec 19, 20246.967.046.686.906.9032,860,484
Dec 18, 20247.057.286.937.057.0540,139,018
Dec 17, 20247.567.796.997.087.0856,229,024
Dec 16, 20248.048.577.507.767.7691,567,333
Dec 13, 20247.087.797.017.797.7919,625,046
Dec 12, 20247.007.226.817.087.0835,663,389
Dec 11, 20246.767.186.767.017.0140,797,080
Dec 10, 20247.057.156.786.796.7946,381,778
Dec 9, 20247.557.556.906.906.9072,554,657
Dec 6, 20246.366.916.366.916.9144,433,340
Dec 5, 20246.166.306.146.286.289,688,300
Dec 4, 20246.346.386.106.166.1610,476,800
Dec 3, 20246.426.456.286.366.3610,220,500
Dec 2, 20246.296.446.286.406.4011,714,280
Nov 29, 20246.306.416.206.306.3014,779,674
Nov 28, 20246.426.576.276.346.3423,077,760
Nov 27, 20246.136.445.916.426.4225,505,480
Nov 26, 20246.076.356.026.186.1817,626,963
Nov 25, 20245.956.085.796.066.0611,151,242
Nov 22, 20246.136.255.925.955.9513,654,700
Nov 21, 20246.106.196.066.146.1411,410,500
Nov 20, 20245.836.255.816.156.1516,339,300
Nov 19, 20245.765.835.685.825.826,975,600
Nov 18, 20246.006.055.655.755.7511,743,000
Nov 15, 20245.906.155.905.975.9712,323,602
Nov 14, 20246.066.205.925.925.929,150,370
Nov 13, 20245.956.135.956.126.1211,624,287
Nov 12, 20246.106.145.915.975.979,587,316
Nov 11, 20245.966.105.936.106.108,352,980
Nov 8, 20246.126.185.955.995.999,928,800
Nov 7, 20245.956.105.866.106.1010,216,140
Nov 6, 20245.906.045.835.975.9710,125,310
Nov 5, 20245.795.875.755.875.877,057,780
Nov 4, 20245.645.765.605.765.766,869,219
Nov 1, 20245.905.915.635.645.6413,646,279
Oct 31, 20245.895.965.825.915.919,086,237
Oct 30, 20245.906.025.815.875.878,348,720
Oct 29, 20246.266.315.885.905.9014,182,200
Oct 28, 20245.956.105.926.106.1011,192,777
Oct 25, 20245.805.915.775.895.899,068,789
Oct 24, 20245.705.805.685.785.785,556,220
Oct 23, 20245.845.915.735.765.768,827,677
Oct 22, 20245.696.065.695.885.8815,441,509
Oct 21, 20245.635.785.595.715.7111,233,442
Oct 18, 20245.575.705.505.615.6110,235,522
Oct 17, 20245.535.675.535.575.577,129,600
Oct 16, 20245.455.595.385.555.556,577,263
Oct 15, 20245.555.635.455.475.478,819,980
Oct 14, 20245.365.565.335.545.548,285,240
Oct 11, 20245.495.535.275.345.349,808,220
Oct 10, 20245.495.665.285.545.5415,083,100
Oct 9, 20246.016.025.505.505.5017,222,760
Oct 8, 20246.386.385.826.116.1124,788,464
Sep 30, 20245.535.905.415.815.8124,287,660
Sep 27, 20245.305.435.225.425.427,088,980
Sep 26, 20245.105.255.075.245.247,463,480
Sep 25, 20245.025.275.025.115.1110,361,620
Sep 24, 20244.785.024.785.025.028,496,880
Sep 23, 20244.854.864.754.794.794,009,700
Sep 20, 20244.764.834.764.834.833,709,940
Sep 19, 20244.684.804.634.774.774,987,700
Sep 18, 20244.764.764.554.644.644,157,400
Sep 13, 20244.814.834.734.754.753,621,300
Sep 12, 20244.744.844.744.784.783,880,780
Sep 11, 20244.844.854.734.764.763,522,100
Sep 10, 20244.834.864.734.854.854,154,440
Sep 9, 20244.764.854.714.824.823,432,040
Sep 6, 20244.824.914.804.814.813,966,300
Sep 5, 20244.784.904.754.884.884,577,200
Sep 4, 20244.744.804.704.784.783,743,400
Sep 3, 20244.814.884.744.774.774,011,980
Sep 2, 20244.864.934.784.814.815,375,280
Aug 30, 20244.674.974.674.884.888,437,699
Aug 29, 20244.664.704.584.684.684,705,900
Aug 28, 20244.544.724.504.694.696,146,701
Aug 27, 20244.654.724.554.554.553,271,600
Aug 26, 20244.614.694.534.654.653,756,380
Aug 23, 20244.674.704.544.614.614,988,340
Aug 22, 20244.794.854.674.684.685,840,920
Aug 21, 20244.944.994.814.824.827,917,400
Aug 20, 20244.874.964.824.934.938,681,280
Aug 19, 20244.864.924.834.874.873,418,900
Aug 16, 20244.884.934.854.874.873,689,400
Aug 15, 20244.794.904.754.884.884,393,700
Aug 14, 20244.754.834.744.804.803,401,800
Aug 13, 20244.774.804.704.754.752,935,900
Aug 12, 20244.784.834.724.784.783,052,800
Aug 9, 20244.884.914.774.774.773,906,524
Aug 8, 20244.824.904.794.884.884,238,200
Aug 7, 20244.894.904.794.844.844,104,400
Aug 6, 20244.784.854.774.844.844,444,880
Aug 5, 20244.784.894.734.734.734,932,300
Aug 2, 20244.824.894.774.784.784,375,300
Aug 1, 20244.894.934.824.844.844,325,900
Jul 31, 20244.694.904.684.874.876,558,800
Jul 30, 20244.594.704.574.674.675,298,500
Jul 29, 20244.584.644.534.614.614,204,500
Jul 26, 20244.524.594.504.584.583,623,100
Jul 25, 20244.434.544.404.524.524,701,000
Jul 24, 20244.504.534.434.464.465,021,500
Jul 23, 20244.574.634.494.504.504,972,600
Jul 22, 20244.554.604.494.584.584,057,800
Jul 19, 20244.534.614.514.574.574,181,400
Jul 18, 20244.584.584.464.554.554,592,900
Jul 17, 20244.624.674.574.584.583,882,300
Jul 16, 20244.644.664.584.634.633,689,900
Jul 15, 20244.694.694.594.654.654,929,900
Jul 12, 20244.744.804.674.694.695,759,800
Jul 11, 20244.684.754.674.724.725,235,820
Jul 10, 20244.724.744.584.604.604,988,080
Jul 9, 20244.644.734.534.724.725,433,480
Jul 8, 20244.794.824.634.654.654,593,980
Jul 5, 20244.734.734.734.734.73-
Jul 4, 20244.874.894.704.734.735,038,800
Jul 3, 20244.904.934.824.864.864,943,160
Jul 2, 20244.814.924.794.874.875,322,750
Jul 1, 20244.724.814.644.804.805,177,400
Jun 28, 20244.814.844.704.734.735,726,240
Jun 27, 20244.794.934.764.794.797,837,880
Jun 26, 20244.504.844.494.824.827,712,580
Jun 25, 20244.524.584.494.544.544,307,500
Jun 24, 20244.674.694.484.514.515,700,600
Jun 21, 20244.754.804.674.744.743,634,900
Jun 20, 20244.874.894.754.764.765,241,900
Jun 19, 20244.974.974.874.894.893,660,400
Jun 18, 20244.954.994.914.954.954,424,300
Jun 17, 20245.005.054.904.924.925,354,800
Jun 14, 20245.025.124.975.035.035,875,200
Jun 13, 2024 0.052 Dividend
Jun 13, 20245.015.094.955.015.015,350,040
Jun 12, 20244.845.094.825.075.028,254,780
Jun 11, 20244.864.914.754.844.796,124,350
Jun 7, 20244.794.924.774.914.869,337,490
Jun 6, 20244.965.004.684.734.6810,415,740
Jun 5, 20245.075.104.954.954.907,106,900
Jun 4, 20245.175.175.055.125.076,435,440
Jun 3, 20245.305.345.165.215.167,758,460
May 31, 20245.255.345.235.315.263,481,580
May 30, 20245.285.345.205.265.215,064,580
May 29, 20245.335.385.265.285.234,945,080
May 28, 20245.435.435.315.315.264,210,800
May 27, 20245.405.465.305.435.375,894,400
May 24, 20245.485.535.375.385.324,910,340
May 23, 20245.665.665.455.495.436,064,200
May 22, 20245.665.685.595.655.595,138,000
May 21, 20245.705.735.625.645.585,719,100
May 20, 20245.655.715.595.675.616,188,180
May 17, 20245.655.665.565.635.575,965,800
May 16, 20245.595.745.565.645.587,566,200
May 15, 20245.595.655.535.565.505,829,132
May 14, 20245.495.625.475.595.535,589,000
May 13, 20245.525.585.425.455.396,148,600
May 10, 20245.695.745.555.595.535,726,000
May 9, 20245.605.705.565.665.605,523,500
May 8, 20245.685.695.555.565.506,412,200
May 7, 20245.695.805.655.695.637,225,400
May 6, 20245.615.705.615.685.626,938,832
Apr 30, 20245.705.705.485.585.5210,961,172
Apr 29, 20245.555.725.535.685.628,457,200
Apr 26, 20245.335.545.335.525.468,923,440
Apr 25, 20245.365.445.325.345.297,574,600
Apr 24, 20245.255.425.205.405.349,376,364
Apr 23, 20245.135.275.135.235.188,442,900
Apr 22, 20245.175.204.995.145.097,624,100
Apr 19, 20245.215.285.155.205.158,199,500
Apr 18, 20245.405.405.165.255.2017,679,863