Shanghai Xinhua Media Co., Ltd. (SHA:600825)
China · Delayed Price · Currency is CNY 5.86
+0.02 (0.34%)
Apr 30, 2026, 3:00 PM CST
Shanghai Xinhua Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.80 | 5.89 | 5.80 | 5.86 | 5.86 | 0.34% | 7,064,626 |
| Apr 29, 2026 | 5.69 | 5.88 | 5.69 | 5.84 | 5.84 | 2.28% | 8,844,647 |
| Apr 28, 2026 | 5.80 | 5.83 | 5.68 | 5.71 | 5.71 | -2.06% | 6,416,400 |
| Apr 27, 2026 | 5.83 | 5.85 | 5.73 | 5.83 | 5.83 | - | 6,756,373 |
| Apr 24, 2026 | 5.76 | 5.87 | 5.70 | 5.83 | 5.83 | 0.34% | 9,210,189 |
| Apr 23, 2026 | 5.82 | 5.90 | 5.76 | 5.81 | 5.81 | -0.85% | 9,830,320 |
| Apr 22, 2026 | 5.90 | 5.92 | 5.84 | 5.86 | 5.86 | -1.18% | 9,947,321 |
| Apr 21, 2026 | 5.97 | 6.01 | 5.91 | 5.93 | 5.93 | -1.17% | 5,345,500 |
| Apr 20, 2026 | 5.90 | 6.04 | 5.88 | 6.00 | 6.00 | 1.18% | 8,755,100 |
| Apr 17, 2026 | 5.97 | 5.97 | 5.86 | 5.93 | 5.93 | -0.84% | 6,290,800 |
| Apr 16, 2026 | 5.97 | 6.00 | 5.88 | 5.98 | 5.98 | 0.84% | 9,590,580 |
| Apr 15, 2026 | 6.08 | 6.09 | 5.91 | 5.93 | 5.93 | -2.47% | 9,662,400 |
| Apr 14, 2026 | 5.91 | 6.24 | 5.86 | 6.08 | 6.08 | 2.36% | 25,132,040 |
| Apr 13, 2026 | 5.85 | 6.03 | 5.81 | 5.94 | 5.94 | 1.02% | 10,311,890 |
| Apr 10, 2026 | 5.83 | 5.96 | 5.83 | 5.88 | 5.88 | 1.55% | 9,493,136 |
| Apr 9, 2026 | 5.85 | 5.88 | 5.78 | 5.79 | 5.79 | -2.03% | 9,236,800 |
| Apr 8, 2026 | 5.70 | 5.93 | 5.69 | 5.91 | 5.91 | 4.79% | 14,592,670 |
| Apr 7, 2026 | 5.62 | 5.66 | 5.46 | 5.64 | 5.64 | 0.36% | 10,048,930 |
| Apr 3, 2026 | 5.78 | 6.00 | 5.53 | 5.62 | 5.62 | -2.43% | 16,697,590 |
| Apr 2, 2026 | 5.86 | 5.88 | 5.71 | 5.76 | 5.76 | -2.21% | 9,935,405 |
| Apr 1, 2026 | 5.98 | 5.99 | 5.85 | 5.89 | 5.89 | - | 14,272,690 |
| Mar 31, 2026 | 5.89 | 6.17 | 5.85 | 5.89 | 5.89 | 3.88% | 25,625,090 |
| Mar 30, 2026 | 5.60 | 5.69 | 5.56 | 5.67 | 5.67 | 0.35% | 6,752,910 |
| Mar 27, 2026 | 5.55 | 5.65 | 5.53 | 5.65 | 5.65 | 1.07% | 6,097,615 |
| Mar 26, 2026 | 5.71 | 5.73 | 5.57 | 5.59 | 5.59 | -2.10% | 7,525,479 |
| Mar 25, 2026 | 5.59 | 5.71 | 5.56 | 5.71 | 5.71 | 2.15% | 7,845,913 |
| Mar 24, 2026 | 5.48 | 5.60 | 5.40 | 5.59 | 5.59 | 3.90% | 11,082,971 |
| Mar 23, 2026 | 5.66 | 5.67 | 5.36 | 5.38 | 5.38 | -6.92% | 14,986,990 |
| Mar 20, 2026 | 6.00 | 6.04 | 5.78 | 5.78 | 5.78 | -3.83% | 11,947,150 |
| Mar 19, 2026 | 6.08 | 6.11 | 6.01 | 6.01 | 6.01 | -2.12% | 8,525,001 |
| Mar 18, 2026 | 6.07 | 6.14 | 6.05 | 6.14 | 6.14 | 1.15% | 6,365,260 |
| Mar 17, 2026 | 6.18 | 6.22 | 6.07 | 6.07 | 6.07 | -2.10% | 9,554,316 |
| Mar 16, 2026 | 6.10 | 6.20 | 6.07 | 6.20 | 6.20 | 0.98% | 8,625,097 |
| Mar 13, 2026 | 6.14 | 6.20 | 6.11 | 6.14 | 6.14 | -0.32% | 10,530,100 |
| Mar 12, 2026 | 6.22 | 6.25 | 6.15 | 6.16 | 6.16 | -1.44% | 14,948,070 |
| Mar 11, 2026 | 6.23 | 6.30 | 6.22 | 6.25 | 6.25 | -0.16% | 20,415,050 |
| Mar 10, 2026 | 6.32 | 6.38 | 6.23 | 6.26 | 6.26 | -0.95% | 30,271,987 |
| Mar 9, 2026 | 6.45 | 6.45 | 6.18 | 6.32 | 6.32 | -4.24% | 58,363,627 |
| Mar 6, 2026 | 6.35 | 6.60 | 6.30 | 6.60 | 6.60 | 10.00% | 55,958,500 |
| Mar 5, 2026 | 6.01 | 6.03 | 5.96 | 6.00 | 6.00 | 1.01% | 9,768,955 |
| Mar 4, 2026 | 5.93 | 6.08 | 5.90 | 5.94 | 5.94 | -0.83% | 11,402,875 |
| Mar 3, 2026 | 6.16 | 6.22 | 5.97 | 5.99 | 5.99 | -2.92% | 16,598,100 |
| Mar 2, 2026 | 6.34 | 6.34 | 6.16 | 6.17 | 6.17 | -3.74% | 17,832,500 |
| Feb 27, 2026 | 6.34 | 6.43 | 6.33 | 6.41 | 6.41 | 0.79% | 11,745,590 |
| Feb 26, 2026 | 6.46 | 6.46 | 6.34 | 6.36 | 6.36 | -1.24% | 14,933,940 |
| Feb 25, 2026 | 6.45 | 6.48 | 6.40 | 6.44 | 6.44 | -0.31% | 17,463,140 |
| Feb 24, 2026 | 6.66 | 6.67 | 6.39 | 6.46 | 6.46 | -2.27% | 16,003,090 |
| Feb 13, 2026 | 6.77 | 6.81 | 6.60 | 6.61 | 6.61 | -2.22% | 20,396,490 |
| Feb 12, 2026 | 6.87 | 6.92 | 6.74 | 6.76 | 6.76 | -2.45% | 24,112,180 |
| Feb 11, 2026 | 7.14 | 7.14 | 6.87 | 6.93 | 6.93 | -4.02% | 42,813,290 |