Shanghai Xinhua Media Co., Ltd. (SHA:600825)
China · Delayed Price · Currency is CNY 6.94
+0.17 (2.51%)
Jan 22, 2026, 3:00 PM CST
Shanghai Xinhua Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.80 | 6.89 | 6.76 | 6.83 | - | 0.89% | 9,986,540 |
| Jan 21, 2026 | 6.83 | 6.92 | 6.77 | 6.77 | 6.77 | -1.88% | 20,177,190 |
| Jan 20, 2026 | 7.09 | 7.15 | 6.85 | 6.90 | 6.90 | -0.58% | 27,543,700 |
| Jan 19, 2026 | 6.83 | 7.43 | 6.73 | 6.94 | 6.94 | 0.87% | 37,083,397 |
| Jan 16, 2026 | 7.16 | 7.22 | 6.85 | 6.88 | 6.88 | -4.04% | 42,033,940 |
| Jan 15, 2026 | 7.13 | 7.40 | 7.07 | 7.17 | 7.17 | -3.50% | 63,941,690 |
| Jan 14, 2026 | 6.88 | 7.62 | 6.88 | 7.43 | 7.43 | 7.22% | 98,403,740 |
| Jan 13, 2026 | 7.29 | 7.29 | 6.92 | 6.93 | 6.93 | -4.94% | 50,040,330 |
| Jan 12, 2026 | 7.09 | 7.39 | 6.91 | 7.29 | 7.29 | 5.50% | 67,201,030 |
| Jan 9, 2026 | 6.63 | 6.95 | 6.62 | 6.91 | 6.91 | 3.29% | 40,979,082 |
| Jan 8, 2026 | 6.41 | 6.87 | 6.36 | 6.69 | 6.69 | 4.37% | 30,501,660 |
| Jan 7, 2026 | 6.28 | 6.54 | 6.27 | 6.41 | 6.41 | 1.58% | 20,322,900 |
| Jan 6, 2026 | 6.24 | 6.35 | 6.24 | 6.31 | 6.31 | 0.64% | 10,029,330 |
| Jan 5, 2026 | 6.18 | 6.27 | 6.15 | 6.27 | 6.27 | 1.46% | 9,982,366 |
| Dec 31, 2025 | 6.14 | 6.20 | 6.09 | 6.18 | 6.18 | 0.98% | 8,429,372 |
| Dec 30, 2025 | 6.13 | 6.20 | 6.11 | 6.12 | 6.12 | -0.49% | 8,572,904 |
| Dec 29, 2025 | 6.15 | 6.18 | 6.12 | 6.15 | 6.15 | - | 5,069,243 |
| Dec 26, 2025 | 6.20 | 6.23 | 6.13 | 6.15 | 6.15 | -0.81% | 8,309,316 |
| Dec 25, 2025 | 6.16 | 6.21 | 6.14 | 6.20 | 6.20 | 0.65% | 4,559,406 |
| Dec 24, 2025 | 6.13 | 6.18 | 6.11 | 6.16 | 6.16 | 0.16% | 4,754,604 |
| Dec 23, 2025 | 6.22 | 6.24 | 6.14 | 6.15 | 6.15 | -0.97% | 5,488,800 |
| Dec 22, 2025 | 6.20 | 6.25 | 6.20 | 6.21 | 6.21 | -0.48% | 4,353,000 |
| Dec 19, 2025 | 6.16 | 6.25 | 6.13 | 6.24 | 6.24 | 1.13% | 6,675,759 |
| Dec 18, 2025 | 6.16 | 6.23 | 6.13 | 6.17 | 6.17 | 0.33% | 5,315,464 |
| Dec 17, 2025 | 6.15 | 6.19 | 6.06 | 6.15 | 6.15 | -0.16% | 6,694,361 |
| Dec 16, 2025 | 6.30 | 6.30 | 6.14 | 6.16 | 6.16 | -1.75% | 6,959,900 |
| Dec 15, 2025 | 6.35 | 6.38 | 6.26 | 6.27 | 6.27 | -2.49% | 8,838,011 |
| Dec 12, 2025 | 6.48 | 6.50 | 6.42 | 6.43 | 6.43 | -0.31% | 4,940,458 |
| Dec 11, 2025 | 6.57 | 6.57 | 6.45 | 6.45 | 6.45 | -1.68% | 6,846,600 |
| Dec 10, 2025 | 6.51 | 6.57 | 6.50 | 6.56 | 6.56 | 0.31% | 5,912,700 |
| Dec 9, 2025 | 6.58 | 6.61 | 6.52 | 6.54 | 6.54 | -0.76% | 6,401,953 |
| Dec 8, 2025 | 6.64 | 6.64 | 6.57 | 6.59 | 6.59 | -0.60% | 7,765,600 |
| Dec 5, 2025 | 6.62 | 6.64 | 6.51 | 6.63 | 6.63 | 0.76% | 7,096,051 |
| Dec 4, 2025 | 6.63 | 6.65 | 6.55 | 6.58 | 6.58 | -0.75% | 6,831,200 |
| Dec 3, 2025 | 6.78 | 6.79 | 6.60 | 6.63 | 6.63 | -2.21% | 12,569,120 |
| Dec 2, 2025 | 6.88 | 6.92 | 6.76 | 6.78 | 6.78 | -3.14% | 20,578,580 |
| Dec 1, 2025 | 6.87 | 7.05 | 6.85 | 7.00 | 7.00 | 1.74% | 24,622,210 |
| Nov 28, 2025 | 6.90 | 6.96 | 6.83 | 6.88 | 6.88 | - | 11,439,770 |
| Nov 27, 2025 | 6.98 | 6.99 | 6.87 | 6.88 | 6.88 | -1.15% | 9,839,100 |
| Nov 26, 2025 | 6.95 | 6.99 | 6.88 | 6.96 | 6.96 | 0.29% | 11,514,470 |
| Nov 25, 2025 | 6.82 | 6.97 | 6.79 | 6.94 | 6.94 | 2.06% | 16,766,280 |
| Nov 24, 2025 | 6.69 | 6.83 | 6.64 | 6.80 | 6.80 | 2.26% | 12,164,050 |
| Nov 21, 2025 | 6.80 | 6.91 | 6.60 | 6.65 | 6.65 | -2.35% | 14,828,510 |
| Nov 20, 2025 | 6.83 | 6.93 | 6.80 | 6.81 | 6.81 | -0.73% | 8,464,500 |
| Nov 19, 2025 | 7.00 | 7.05 | 6.82 | 6.86 | 6.86 | -1.58% | 13,274,830 |
| Nov 18, 2025 | 6.96 | 7.01 | 6.92 | 6.97 | 6.97 | -0.14% | 11,283,480 |
| Nov 17, 2025 | 6.96 | 6.98 | 6.90 | 6.98 | 6.98 | 0.72% | 8,348,809 |
| Nov 14, 2025 | 6.86 | 7.00 | 6.86 | 6.93 | 6.93 | 0.43% | 12,681,570 |
| Nov 13, 2025 | 6.86 | 6.91 | 6.83 | 6.90 | 6.90 | 0.58% | 8,814,200 |
| Nov 12, 2025 | 6.89 | 6.91 | 6.84 | 6.86 | 6.86 | -0.44% | 8,095,900 |