Shanghai Xinhua Media Co., Ltd. (SHA:600825)
China · Delayed Price · Currency is CNY 5.31
+0.13 (2.51%)
Sep 4, 2026, 3:00 PM CST
Shanghai Xinhua Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.25 | 5.42 | 5.18 | 5.31 | 5.31 | 2.51% | 18,582,535 |
| Sep 3, 2026 | 5.44 | 5.53 | 5.18 | 5.18 | 5.18 | -1.33% | 20,451,533 |
| Sep 2, 2026 | 5.25 | 5.30 | 5.19 | 5.25 | 5.25 | -0.94% | 9,985,800 |
| Sep 1, 2026 | 5.16 | 5.32 | 5.14 | 5.30 | 5.30 | 2.51% | 15,714,380 |
| Aug 31, 2026 | 5.03 | 5.17 | 5.01 | 5.17 | 5.17 | 2.38% | 13,760,300 |
| Aug 28, 2026 | 5.07 | 5.10 | 5.04 | 5.05 | 5.05 | -0.20% | 5,584,730 |
| Aug 27, 2026 | 4.99 | 5.07 | 4.98 | 5.06 | 5.06 | 0.80% | 7,311,851 |
| Aug 26, 2026 | 5.01 | 5.07 | 4.99 | 5.02 | 5.02 | 0.20% | 6,558,500 |
| Aug 25, 2026 | 4.83 | 5.02 | 4.83 | 5.01 | 5.01 | 2.66% | 8,985,204 |
| Aug 24, 2026 | 4.94 | 4.98 | 4.85 | 4.88 | 4.88 | -1.21% | 5,882,200 |
| Aug 21, 2026 | 4.89 | 4.98 | 4.85 | 4.94 | 4.94 | -0.20% | 6,555,660 |
| Aug 20, 2026 | 4.92 | 4.98 | 4.88 | 4.95 | 4.95 | 1.43% | 6,115,910 |
| Aug 19, 2026 | 5.02 | 5.02 | 4.86 | 4.88 | 4.88 | -3.17% | 8,740,300 |
| Aug 18, 2026 | 5.06 | 5.06 | 4.98 | 5.04 | 5.04 | -0.59% | 5,669,800 |
| Aug 17, 2026 | 5.08 | 5.08 | 4.98 | 5.07 | 5.07 | 0.20% | 6,357,900 |
| Aug 14, 2026 | 5.11 | 5.14 | 4.99 | 5.06 | 5.06 | -1.36% | 11,120,391 |
| Aug 13, 2026 | 5.14 | 5.25 | 5.12 | 5.13 | 5.13 | -0.39% | 10,834,600 |
| Aug 12, 2026 | 5.03 | 5.19 | 5.03 | 5.15 | 5.15 | 2.39% | 11,249,801 |
| Aug 11, 2026 | 5.11 | 5.11 | 5.01 | 5.03 | 5.03 | -1.18% | 6,157,100 |
| Aug 10, 2026 | 5.03 | 5.10 | 4.97 | 5.09 | 5.09 | 1.39% | 7,785,410 |
| Aug 7, 2026 | 5.08 | 5.09 | 4.94 | 5.02 | 5.02 | -1.38% | 10,523,950 |
| Aug 6, 2026 | 5.11 | 5.19 | 5.04 | 5.09 | 5.09 | -0.97% | 10,644,601 |
| Aug 5, 2026 | 5.08 | 5.15 | 5.08 | 5.14 | 5.14 | 0.39% | 10,507,301 |
| Aug 4, 2026 | 5.05 | 5.13 | 5.01 | 5.12 | 5.12 | 1.39% | 14,310,777 |
| Aug 3, 2026 | 4.92 | 5.07 | 4.92 | 5.05 | 5.05 | 2.02% | 13,658,800 |
| Jul 31, 2026 | 4.84 | 5.00 | 4.82 | 4.95 | 4.95 | 2.70% | 12,284,320 |
| Jul 30, 2026 | 4.82 | 4.92 | 4.77 | 4.82 | 4.82 | -0.41% | 10,578,200 |
| Jul 29, 2026 | 4.71 | 4.85 | 4.70 | 4.84 | 4.84 | 2.33% | 10,323,200 |
| Jul 28, 2026 | 4.67 | 4.82 | 4.65 | 4.73 | 4.73 | 0.85% | 9,473,592 |
| Jul 27, 2026 | 4.56 | 4.71 | 4.56 | 4.69 | 4.69 | 2.40% | 6,962,727 |
| Jul 24, 2026 | 4.72 | 4.72 | 4.57 | 4.58 | 4.58 | -3.58% | 7,453,504 |
| Jul 23, 2026 | 4.66 | 4.76 | 4.62 | 4.75 | 4.75 | 1.50% | 8,261,117 |
| Jul 22, 2026 | 4.77 | 4.79 | 4.64 | 4.68 | 4.68 | -3.51% | 13,546,000 |
| Jul 21, 2026 | 4.79 | 4.90 | 4.67 | 4.85 | 4.85 | 2.11% | 21,095,425 |
| Jul 20, 2026 | 4.89 | 5.02 | 4.65 | 4.75 | 4.75 | -2.86% | 24,265,300 |
| Jul 17, 2026 | 5.10 | 5.28 | 4.83 | 4.89 | 4.89 | -0.81% | 26,052,113 |
| Jul 16, 2026 | 4.81 | 5.08 | 4.73 | 4.93 | 4.93 | 2.92% | 16,824,892 |
| Jul 15, 2026 | 4.70 | 4.84 | 4.67 | 4.79 | 4.79 | 1.91% | 9,861,591 |
| Jul 14, 2026 | 4.62 | 4.71 | 4.56 | 4.70 | 4.70 | 0.86% | 9,583,199 |
| Jul 13, 2026 | 4.88 | 4.90 | 4.61 | 4.66 | 4.66 | -5.09% | 14,134,200 |
| Jul 10, 2026 | 4.78 | 5.02 | 4.71 | 4.91 | 4.91 | 1.45% | 18,105,801 |
| Jul 9, 2026 | 4.69 | 4.85 | 4.63 | 4.84 | 4.84 | 4.09% | 16,262,841 |
| Jul 8, 2026 | 4.70 | 4.74 | 4.58 | 4.65 | 4.65 | -1.27% | 11,201,800 |
| Jul 7, 2026 | 4.91 | 4.94 | 4.69 | 4.71 | 4.71 | -4.85% | 13,300,301 |
| Jul 6, 2026 | 4.91 | 5.04 | 4.81 | 4.95 | 4.95 | 1.64% | 14,472,840 |
| Jul 3, 2026 | 4.92 | 5.02 | 4.80 | 4.87 | 4.87 | -0.20% | 14,157,180 |
| Jul 2, 2026 | 4.94 | 5.10 | 4.85 | 4.88 | 4.88 | -1.81% | 27,364,560 |
| Jul 1, 2026 | 4.51 | 4.97 | 4.49 | 4.97 | 4.97 | 9.96% | 28,330,500 |
| Jun 30, 2026 | 4.42 | 4.58 | 4.40 | 4.52 | 4.52 | 1.35% | 14,074,450 |
| Jun 29, 2026 | 4.44 | 4.49 | 4.31 | 4.46 | 4.46 | -0.22% | 9,475,603 |