Skip to main content
Wasu Media Holding Co.,Ltd (SHE:000156)
China flag China · Delayed Price · Currency is CNY
8.00
+0.05 (0.63%)
Mar 9, 2026, 3:04 PM CST

SHE:000156 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.828.037.798.008.000.63%19,248,240
Mar 6, 20267.797.957.787.957.951.66%12,606,001
Mar 5, 20267.857.937.777.827.821.03%19,177,738
Mar 4, 20267.727.837.687.747.74-0.64%18,282,660
Mar 3, 20268.188.227.767.797.79-4.65%34,060,200
Mar 2, 20268.428.458.158.178.17-4.44%32,263,290
Feb 27, 20268.528.608.498.558.550.35%18,478,340
Feb 26, 20268.708.718.518.528.52-2.07%28,917,800
Feb 25, 20268.628.828.618.708.700.93%28,238,774
Feb 24, 20268.968.998.558.628.62-2.71%41,131,492
Feb 13, 20269.119.558.848.868.86-2.32%59,021,460
Feb 12, 20269.349.399.029.079.07-3.30%58,879,820
Feb 11, 20269.9010.019.269.389.38-4.58%121,835,600
Feb 10, 20268.999.838.999.839.839.96%88,196,300
Feb 9, 20268.758.958.688.948.944.44%39,171,910
Feb 6, 20268.658.748.398.568.56-2.06%30,137,030
Feb 5, 20268.548.878.518.748.741.51%30,011,840
Feb 4, 20268.868.868.498.618.61-3.04%36,739,150
Feb 3, 20268.658.948.658.888.883.98%35,582,820
Feb 2, 20268.708.848.538.548.54-1.95%26,649,510
Jan 30, 20268.708.848.598.718.71-0.57%28,310,517
Jan 29, 20268.439.008.378.768.763.18%42,235,150
Jan 28, 20268.538.668.468.498.49-0.93%18,176,030
Jan 27, 20268.518.828.458.578.57-0.23%23,877,100
Jan 26, 20268.768.818.438.598.59-2.28%33,147,720
Jan 23, 20268.209.008.208.798.797.20%52,888,365
Jan 22, 20268.118.258.118.208.201.23%15,112,370
Jan 21, 20268.128.258.078.108.10-0.86%20,647,160
Jan 20, 20268.198.278.118.178.170.49%20,346,140
Jan 19, 20268.198.278.098.138.13-1.22%22,843,670
Jan 16, 20268.718.718.218.238.23-5.18%30,461,190
Jan 15, 20268.798.858.588.688.68-1.59%32,526,170
Jan 14, 20268.689.088.628.828.821.61%54,512,760
Jan 13, 20268.718.988.538.688.680.23%57,050,930
Jan 12, 20268.428.688.428.668.664.21%48,851,280
Jan 9, 20267.948.377.928.318.314.53%37,307,300
Jan 8, 20267.837.987.797.957.951.66%16,261,600
Jan 7, 20267.808.007.797.827.820.39%14,723,700
Jan 6, 20267.737.837.717.797.790.39%12,951,520
Jan 5, 20267.577.777.557.767.762.51%14,792,880
Dec 31, 20257.527.627.487.577.570.93%8,377,533
Dec 30, 20257.467.607.457.507.50-0.13%7,122,318
Dec 29, 20257.507.587.497.517.510.27%7,756,683
Dec 26, 20257.507.567.477.497.49-0.13%5,602,201
Dec 25, 20257.457.537.437.507.500.67%5,862,273
Dec 24, 20257.427.477.397.457.450.40%5,660,139
Dec 23, 20257.467.517.407.427.42-0.93%5,813,000
Dec 22, 20257.507.557.477.497.49-0.79%6,344,250
Dec 19, 20257.457.557.427.557.551.21%6,842,130
Dec 18, 20257.367.477.357.467.460.95%5,820,200
Dec 17, 20257.307.427.257.397.391.09%8,421,699
Dec 16, 20257.427.457.297.317.31-1.48%8,336,570
Dec 15, 20257.427.487.347.427.42-0.27%6,785,280
Dec 12, 20257.517.557.427.447.44-0.80%8,243,200
Dec 11, 20257.657.657.487.507.50-1.57%9,783,100
Dec 10, 20257.677.697.597.627.62-0.26%5,999,300
Dec 9, 20257.627.677.587.647.640.39%7,841,216
Dec 8, 20257.587.647.557.617.610.40%10,028,210
Dec 5, 20257.607.607.497.587.580.13%11,133,634
Dec 4, 20257.657.667.537.577.57-0.66%10,076,000
Dec 3, 20257.787.797.587.627.62-2.31%15,888,500
Dec 2, 20257.857.857.757.807.80-0.76%7,988,500
Dec 1, 20257.847.917.827.867.860.38%9,715,890
Nov 28, 20257.857.897.777.837.830.13%7,851,810
Nov 27, 20257.957.957.817.827.82-1.51%9,352,450
Nov 26, 20258.008.057.917.947.94-0.50%11,201,369
Nov 25, 20257.848.057.847.987.981.79%22,079,301
Nov 24, 20257.717.897.677.847.842.35%15,260,700
Nov 21, 20257.807.917.667.667.66-2.17%17,446,570
Nov 20, 20258.088.087.837.837.83-2.61%17,050,300
Nov 19, 20258.168.207.888.048.04-1.95%31,926,550
Nov 18, 20258.068.368.018.208.201.86%38,197,150
Nov 17, 20258.118.138.028.058.05-0.74%14,145,700
Nov 14, 20258.038.208.018.118.110.62%19,241,070
Nov 13, 20258.008.077.968.068.060.62%9,013,200
Nov 12, 20258.038.127.998.018.01-0.50%12,487,900
Nov 11, 20258.068.088.028.058.05-0.37%7,560,500
Nov 10, 20258.058.098.028.088.080.87%9,916,459
Nov 7, 20258.048.088.018.018.01-0.62%8,849,746
Nov 6, 20258.158.178.058.068.06-1.10%13,575,990
Nov 5, 20258.078.248.058.158.150.25%15,797,290
Nov 4, 20258.128.158.058.138.130.25%17,038,800
Nov 3, 20257.918.127.918.118.112.79%22,377,990
Oct 31, 20257.807.937.797.897.891.02%13,440,290
Oct 30, 20257.857.907.787.817.81-0.76%6,652,400
Oct 29, 20257.917.927.797.877.87-0.25%7,953,934
Oct 28, 20257.907.947.877.897.89-0.25%6,968,022
Oct 27, 20257.957.997.887.917.91-0.38%10,375,760
Oct 24, 20257.988.007.927.947.94-0.38%8,967,441
Oct 23, 20257.947.997.877.977.970.38%11,635,200
Oct 22, 20257.847.987.817.947.940.13%14,412,050
Oct 21, 20257.708.097.687.937.933.39%23,468,870
Oct 20, 20257.667.707.637.677.670.66%7,274,800
Oct 17, 20257.757.767.627.627.62-1.55%12,832,600
Oct 16, 20257.777.807.737.747.74-0.51%8,961,041
Oct 15, 20257.697.787.687.787.781.04%10,609,590
Oct 14, 20257.787.807.677.707.70-0.77%15,389,110
Oct 13, 20257.817.857.667.767.76-2.76%21,688,940
Oct 10, 20257.938.007.927.987.980.38%9,456,900
Oct 9, 20258.068.077.897.957.95-1.00%14,268,720