Skip to main content
Wasu Media Holding Co.,Ltd (SHE:000156)
China flag China · Delayed Price · Currency is CNY
7.48
+0.11 (1.49%)
Apr 29, 2026, 3:04 PM CST

SHE:000156 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.497.517.377.49-1.63%8,681,349
Apr 28, 20267.507.507.337.377.37-1.86%9,882,100
Apr 27, 20267.417.557.387.517.511.21%10,007,200
Apr 24, 20267.497.527.327.427.42-1.46%11,878,050
Apr 23, 20267.507.607.477.537.530.27%13,573,400
Apr 22, 20267.557.567.507.517.51-0.79%6,618,335
Apr 21, 20267.587.657.547.577.57-0.53%6,846,623
Apr 20, 20267.557.657.557.617.610.40%8,270,580
Apr 17, 20267.637.677.547.587.58-1.17%9,896,224
Apr 16, 20267.547.697.507.677.671.99%11,768,300
Apr 15, 20267.607.617.497.527.52-0.66%9,187,625
Apr 14, 20267.497.597.487.577.571.75%10,020,210
Apr 13, 20267.477.517.407.447.44-0.80%8,926,900
Apr 10, 20267.597.637.507.507.50-0.40%9,047,949
Apr 9, 20267.567.607.527.537.53-1.44%12,078,300
Apr 8, 20267.367.647.367.647.645.52%14,892,354
Apr 7, 20267.227.277.137.247.240.70%7,252,075
Apr 3, 20267.367.397.177.197.19-2.31%9,300,601
Apr 2, 20267.507.527.327.367.36-2.26%9,202,600
Apr 1, 20267.517.567.457.537.531.89%11,631,900
Mar 31, 20267.417.547.397.397.39-0.14%11,210,300
Mar 30, 20267.317.457.237.407.400.41%12,855,170
Mar 27, 20267.207.407.157.377.371.80%11,837,610
Mar 26, 20267.377.437.217.247.24-1.76%11,552,560
Mar 25, 20267.257.397.237.377.372.08%13,503,335
Mar 24, 20267.187.247.037.227.222.56%17,629,600
Mar 23, 20267.567.586.937.047.04-8.57%34,650,340
Mar 20, 20267.988.007.707.707.70-3.39%18,003,290
Mar 19, 20267.968.017.917.977.97-0.75%13,431,600
Mar 18, 20267.988.067.918.038.031.01%12,246,310
Mar 17, 20268.038.137.947.957.95-0.62%11,555,700
Mar 16, 20267.968.057.948.008.000.25%9,632,291
Mar 13, 20268.168.197.967.987.98-2.09%17,798,520
Mar 12, 20268.118.258.088.158.150.25%14,800,400
Mar 11, 20268.058.168.038.138.130.49%13,734,410
Mar 10, 20268.018.218.018.098.091.12%17,226,715
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