Skip to main content
Anhui Xinhua Media Co., Ltd. (SHA:601801)
China flag China · Delayed Price · Currency is CNY
6.59
-0.08 (-1.20%)
At close: Mar 9, 2026

Anhui Xinhua Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.626.646.536.596.59-1.20%14,049,900
Mar 6, 20266.646.736.596.676.670.30%18,573,680
Mar 5, 20266.706.756.636.656.650.30%13,026,530
Mar 4, 20266.846.886.586.636.63-3.91%22,427,750
Mar 3, 20266.967.086.886.906.90-0.86%23,077,620
Mar 2, 20266.927.036.836.966.96-0.29%23,201,990
Feb 27, 20266.917.036.886.986.980.87%15,778,350
Feb 26, 20266.896.936.876.926.920.44%12,388,510
Feb 25, 20266.876.976.816.896.890.29%12,486,800
Feb 24, 20266.876.886.796.876.870.73%15,399,500
Feb 13, 20266.916.966.826.826.82-1.59%11,047,320
Feb 12, 20267.077.086.856.936.93-1.98%18,523,700
Feb 11, 20267.177.177.027.077.07-1.39%25,757,384
Feb 10, 20267.027.216.977.177.172.58%30,012,768
Feb 9, 20266.897.006.896.996.992.34%15,104,976
Feb 6, 20266.886.946.806.836.83-1.30%14,563,000
Feb 5, 20266.896.956.856.926.920.58%14,047,620
Feb 4, 20266.926.936.796.886.88-0.72%18,079,180
Feb 3, 20266.836.936.826.936.932.21%14,678,910
Feb 2, 20266.916.956.776.786.78-1.88%15,865,870
Jan 30, 20267.017.036.886.916.91-1.29%17,796,826
Jan 29, 20266.877.086.857.007.001.45%20,865,361
Jan 28, 20266.896.966.876.906.90-0.14%10,701,200
Jan 27, 20266.967.006.856.916.91-0.58%10,523,400
Jan 26, 20267.007.036.876.956.95-1.00%14,390,700
Jan 23, 20267.037.076.987.027.020.43%14,074,400
Jan 22, 20266.987.036.946.996.990.29%10,897,380
Jan 21, 20267.007.086.956.976.97-0.99%12,368,771
Jan 20, 20266.877.096.877.047.042.47%19,916,330
Jan 19, 20266.866.946.786.876.870.15%12,570,200
Jan 16, 20267.107.116.846.866.86-2.97%18,117,710
Jan 15, 20267.037.256.997.077.07-0.56%19,419,460
Jan 14, 20266.997.296.967.117.111.86%33,225,060
Jan 13, 20267.167.166.936.986.98-2.10%29,779,420
Jan 12, 20266.887.136.857.137.135.16%39,487,300
Jan 9, 20266.636.786.626.786.781.04%17,114,810
Jan 8, 20266.686.746.646.716.610.60%9,685,741
Jan 7, 20266.706.736.666.676.57-0.45%8,381,131
Jan 6, 20266.676.706.646.706.600.60%9,620,729
Jan 5, 20266.596.716.576.666.561.22%11,779,520
Dec 31, 20256.496.646.486.586.481.39%13,243,300
Dec 30, 20256.496.526.466.496.39-0.46%8,608,700
Dec 29, 20256.586.616.516.526.42-0.61%7,678,794
Dec 26, 20256.576.616.546.566.46-0.15%6,415,602
Dec 25, 20256.586.616.576.576.47-0.15%5,092,000
Dec 24, 20256.556.616.556.586.480.15%5,625,602
Dec 23, 20256.636.656.556.576.47-0.30%8,076,184
Dec 22, 20256.716.726.586.596.49-1.79%13,400,940
Dec 19, 20256.666.776.596.716.611.21%11,120,720
Dec 18, 20256.536.666.526.636.531.22%7,363,536
Dec 17, 20256.516.586.446.556.450.46%8,594,875
Dec 16, 20256.566.586.506.526.42-0.31%5,916,800
Dec 15, 20256.516.576.486.546.44-6,462,400
Dec 12, 20256.506.576.476.546.440.46%7,259,273
Dec 11, 20256.596.606.496.516.41-1.06%7,151,500
Dec 10, 20256.596.616.556.586.48-6,654,200
Dec 9, 20256.586.636.566.586.48-5,971,146
Dec 8, 20256.626.656.586.586.48-0.60%6,189,000
Dec 5, 20256.676.686.556.626.52-1.05%11,178,040
Dec 4, 20256.656.706.616.696.590.15%8,586,571
Dec 3, 20256.716.716.606.686.58-7,011,800
Dec 2, 20256.666.706.626.686.580.30%6,771,720
Dec 1, 20256.606.686.606.666.560.76%8,938,000
Nov 28, 20256.596.646.556.616.510.30%5,453,300
Nov 27, 20256.636.646.586.596.49-0.60%6,790,200
Nov 26, 20256.686.716.616.636.53-0.45%6,654,912
Nov 25, 20256.676.726.666.666.56-8,501,846
Nov 24, 20256.576.716.556.666.561.37%12,271,760
Nov 21, 20256.666.716.546.576.47-1.50%9,916,700
Nov 20, 20256.746.756.666.676.57-0.74%6,685,788
Nov 19, 20256.826.836.716.726.62-1.47%8,171,012
Nov 18, 20256.806.846.776.826.72-7,898,140
Nov 17, 20256.806.856.756.826.72-8,496,603
Nov 14, 20256.866.906.826.826.72-0.58%6,301,500
Nov 13, 20256.866.896.826.866.76-8,942,068
Nov 12, 20256.856.896.846.866.76-6,345,302
Nov 11, 20256.876.906.856.866.76-0.29%8,682,513
Nov 10, 20256.886.926.836.886.780.44%14,974,200
Nov 7, 20256.926.986.856.856.75-0.72%13,947,780
Nov 6, 20256.926.936.866.906.80-0.14%13,671,010
Nov 5, 20256.846.946.816.916.810.58%17,846,780
Nov 4, 20256.866.886.816.876.770.44%18,940,570
Nov 3, 20256.746.866.686.846.742.09%23,755,480
Oct 31, 20256.666.726.646.706.600.90%12,453,300
Oct 30, 20256.646.686.586.646.540.76%12,363,990
Oct 29, 20256.566.606.536.596.490.46%5,865,048
Oct 28, 20256.596.606.546.566.46-0.30%6,577,076
Oct 27, 20256.636.646.586.586.48-0.75%8,948,271
Oct 24, 20256.606.646.586.636.530.15%10,177,800
Oct 23, 20256.576.646.546.626.520.91%11,339,590
Oct 22, 20256.516.596.496.566.460.77%9,589,572
Oct 21, 20256.466.536.456.516.410.77%7,586,012
Oct 20, 20256.456.486.436.466.360.16%6,123,800
Oct 17, 20256.526.546.446.456.35-1.07%7,240,200
Oct 16, 20256.566.566.516.526.42-0.61%7,048,600
Oct 15, 20256.546.576.516.566.460.31%9,633,812
Oct 14, 20256.506.556.486.546.440.62%13,806,940
Oct 13, 20256.446.586.436.506.40-0.91%14,524,850
Oct 10, 20256.536.586.506.566.460.46%11,898,980
Oct 9, 20256.556.566.466.536.430.15%11,076,290