Skip to main content
Shanghai Xinhua Media Co., Ltd. (SHA:600825)
China flag China · Delayed Price · Currency is CNY
6.29
-0.03 (-0.47%)
Mar 10, 2026, 10:15 AM CST

Shanghai Xinhua Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.456.456.186.326.32-4.24%58,363,627
Mar 6, 20266.356.606.306.606.6010.00%55,958,500
Mar 5, 20266.016.035.966.006.001.01%9,768,955
Mar 4, 20265.936.085.905.945.94-0.83%11,402,875
Mar 3, 20266.166.225.975.995.99-2.92%16,598,100
Mar 2, 20266.346.346.166.176.17-3.74%17,832,500
Feb 27, 20266.346.436.336.416.410.79%11,745,590
Feb 26, 20266.466.466.346.366.36-1.24%14,933,940
Feb 25, 20266.456.486.406.446.44-0.31%17,463,140
Feb 24, 20266.666.676.396.466.46-2.27%16,003,090
Feb 13, 20266.776.816.606.616.61-2.22%20,396,490
Feb 12, 20266.876.926.746.766.76-2.45%24,112,180
Feb 11, 20267.147.146.876.936.93-4.02%42,813,290
Feb 10, 20266.977.256.967.227.224.34%61,766,720
Feb 9, 20266.927.006.886.926.921.91%22,778,590
Feb 6, 20266.866.916.686.796.79-1.59%19,364,122
Feb 5, 20266.806.966.796.906.900.73%16,552,919
Feb 4, 20266.957.006.786.856.85-1.86%20,959,360
Feb 3, 20266.947.026.906.986.981.90%18,964,702
Feb 2, 20266.907.076.856.856.85-1.01%24,579,880
Jan 30, 20267.007.056.886.926.92-1.56%21,111,010
Jan 29, 20266.857.176.807.037.032.18%40,817,410
Jan 28, 20266.907.016.856.886.88-0.29%15,270,210
Jan 27, 20266.937.006.816.906.90-1.00%16,624,430
Jan 26, 20267.007.026.826.976.97-0.29%21,520,240
Jan 23, 20266.987.036.896.996.990.72%25,810,740
Jan 22, 20266.807.236.766.946.942.51%34,839,100
Jan 21, 20266.836.926.776.776.77-1.88%20,177,190
Jan 20, 20267.097.156.856.906.90-0.58%27,543,700
Jan 19, 20266.837.436.736.946.940.87%37,083,397
Jan 16, 20267.167.226.856.886.88-4.04%42,033,940
Jan 15, 20267.137.407.077.177.17-3.50%63,941,690
Jan 14, 20266.887.626.887.437.437.22%98,403,740
Jan 13, 20267.297.296.926.936.93-4.94%50,040,330
Jan 12, 20267.097.396.917.297.295.50%67,201,030
Jan 9, 20266.636.956.626.916.913.29%40,979,082
Jan 8, 20266.416.876.366.696.694.37%30,501,660
Jan 7, 20266.286.546.276.416.411.58%20,322,900
Jan 6, 20266.246.356.246.316.310.64%10,029,330
Jan 5, 20266.186.276.156.276.271.46%9,982,366
Dec 31, 20256.146.206.096.186.180.98%8,429,372
Dec 30, 20256.136.206.116.126.12-0.49%8,572,904
Dec 29, 20256.156.186.126.156.15-5,069,243
Dec 26, 20256.206.236.136.156.15-0.81%8,309,316
Dec 25, 20256.166.216.146.206.200.65%4,559,406
Dec 24, 20256.136.186.116.166.160.16%4,754,604
Dec 23, 20256.226.246.146.156.15-0.97%5,488,800
Dec 22, 20256.206.256.206.216.21-0.48%4,353,000
Dec 19, 20256.166.256.136.246.241.13%6,675,759
Dec 18, 20256.166.236.136.176.170.33%5,315,464
Dec 17, 20256.156.196.066.156.15-0.16%6,694,361
Dec 16, 20256.306.306.146.166.16-1.75%6,959,900
Dec 15, 20256.356.386.266.276.27-2.49%8,838,011
Dec 12, 20256.486.506.426.436.43-0.31%4,940,458
Dec 11, 20256.576.576.456.456.45-1.68%6,846,600
Dec 10, 20256.516.576.506.566.560.31%5,912,700
Dec 9, 20256.586.616.526.546.54-0.76%6,401,953
Dec 8, 20256.646.646.576.596.59-0.60%7,765,600
Dec 5, 20256.626.646.516.636.630.76%7,096,051
Dec 4, 20256.636.656.556.586.58-0.75%6,831,200
Dec 3, 20256.786.796.606.636.63-2.21%12,569,120
Dec 2, 20256.886.926.766.786.78-3.14%20,578,580
Dec 1, 20256.877.056.857.007.001.74%24,622,210
Nov 28, 20256.906.966.836.886.88-11,439,770
Nov 27, 20256.986.996.876.886.88-1.15%9,839,100
Nov 26, 20256.956.996.886.966.960.29%11,514,470
Nov 25, 20256.826.976.796.946.942.06%16,766,280
Nov 24, 20256.696.836.646.806.802.26%12,164,050
Nov 21, 20256.806.916.606.656.65-2.35%14,828,510
Nov 20, 20256.836.936.806.816.81-0.73%8,464,500
Nov 19, 20257.007.056.826.866.86-1.58%13,274,830
Nov 18, 20256.967.016.926.976.97-0.14%11,283,480
Nov 17, 20256.966.986.906.986.980.72%8,348,809
Nov 14, 20256.867.006.866.936.930.43%12,681,570
Nov 13, 20256.866.916.836.906.900.58%8,814,200
Nov 12, 20256.896.916.846.866.86-0.44%8,095,900
Nov 11, 20256.926.936.876.896.89-0.58%7,729,100
Nov 10, 20256.896.966.846.936.930.73%10,187,930
Nov 7, 20256.886.976.856.886.88-0.72%9,385,888
Nov 6, 20257.007.056.906.936.93-1.70%14,552,730
Nov 5, 20256.917.206.907.057.050.57%23,823,690
Nov 4, 20256.977.116.927.017.010.29%16,733,370
Nov 3, 20256.936.996.876.996.992.04%16,737,330
Oct 31, 20256.766.886.756.856.851.63%15,857,910
Oct 30, 20256.816.866.746.746.74-1.03%8,845,600
Oct 29, 20256.826.826.746.816.810.15%9,382,200
Oct 28, 20256.816.846.746.806.800.15%8,882,449
Oct 27, 20256.886.896.756.796.79-1.16%13,021,100
Oct 24, 20256.856.946.856.876.87-0.43%11,488,660
Oct 23, 20256.867.006.856.906.900.73%16,364,320
Oct 22, 20256.697.056.666.856.852.39%30,265,100
Oct 21, 20256.626.706.606.696.691.52%11,317,800
Oct 20, 20256.466.666.446.596.592.33%11,909,450
Oct 17, 20256.606.626.436.446.44-2.42%10,847,100
Oct 16, 20256.586.636.556.606.600.15%8,632,648
Oct 15, 20256.576.596.516.596.590.61%6,611,568
Oct 14, 20256.616.676.536.556.55-0.91%11,027,670
Oct 13, 20256.576.636.506.616.61-2.65%13,642,840
Oct 10, 20256.736.806.676.796.790.74%11,360,340
Oct 9, 20256.766.796.666.746.74-0.30%11,835,640