Skip to main content
Anhui Xinhua Media Co., Ltd. (SHA:601801)
China flag China · Delayed Price · Currency is CNY
6.10
+0.12 (2.01%)
Apr 29, 2026, 3:00 PM CST

Anhui Xinhua Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265.976.005.955.985.980.17%4,540,336
Apr 27, 20266.006.015.955.975.97-0.50%5,995,200
Apr 24, 20266.056.065.946.006.00-1.15%8,538,500
Apr 23, 20266.076.086.036.076.07-7,317,493
Apr 22, 20266.096.096.046.076.07-0.16%5,476,405
Apr 21, 20266.076.116.066.086.08-5,751,197
Apr 20, 20266.096.106.066.086.08-0.33%7,298,197
Apr 17, 20266.126.136.076.106.10-0.49%6,901,298
Apr 16, 20266.106.146.096.136.130.33%8,860,896
Apr 15, 20266.126.126.086.116.11-0.16%9,884,865
Apr 14, 20266.136.196.066.126.12-0.49%17,701,042
Apr 13, 20266.466.496.116.156.15-5.82%31,789,740
Apr 10, 20266.506.686.506.536.530.46%10,398,400
Apr 9, 20266.396.536.366.506.501.09%12,748,000
Apr 8, 20266.286.436.256.436.433.71%13,618,120
Apr 7, 20266.156.226.076.206.201.64%8,799,000
Apr 3, 20266.246.246.086.106.10-1.61%6,302,537
Apr 2, 20266.326.356.186.206.20-2.36%9,496,813
Apr 1, 20266.326.366.266.356.351.60%8,775,418
Mar 31, 20266.326.376.246.256.25-0.79%9,785,900
Mar 30, 20266.156.306.146.306.300.96%8,628,276
Mar 27, 20266.256.326.196.246.24-0.64%8,024,976
Mar 26, 20266.326.386.246.286.28-0.79%7,853,708
Mar 25, 20266.166.356.156.336.332.76%12,625,400
Mar 24, 20266.156.176.016.166.161.48%12,080,500
Mar 23, 20266.456.466.016.076.07-7.19%19,870,700
Mar 20, 20266.656.686.526.546.54-1.65%11,557,900
Mar 19, 20266.676.716.616.656.65-1.19%7,930,202
Mar 18, 20266.796.816.666.736.73-0.44%8,268,502
Mar 17, 20266.826.876.766.766.76-0.59%7,273,853
Mar 16, 20266.786.856.726.806.800.15%11,830,848
Mar 13, 20266.916.966.766.796.79-2.16%22,405,100
Mar 12, 20266.746.966.716.946.942.66%24,113,720
Mar 11, 20266.676.786.646.766.761.35%12,466,200
Mar 10, 20266.636.696.586.676.671.21%13,463,170
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