Shanghai Xinhua Media Co., Ltd. (SHA:600825)
China · Delayed Price · Currency is CNY 14.84
+0.03 (0.20%)
Oct 29, 2026, 3:00 PM CST
Shanghai Xinhua Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 14.60 | 15.48 | 14.45 | 14.84 | 14.84 | 0.20% | 143,514,218 |
| Oct 28, 2026 | 14.60 | 14.97 | 13.71 | 14.81 | 14.81 | 1.58% | 132,949,400 |
| Oct 27, 2026 | 15.25 | 15.89 | 14.27 | 14.58 | 14.58 | -6.00% | 162,231,332 |
| Oct 26, 2026 | 14.70 | 15.76 | 14.40 | 15.51 | 15.51 | 2.17% | 157,095,685 |
| Oct 23, 2026 | 14.00 | 15.28 | 13.52 | 15.18 | 15.18 | 4.33% | 194,420,962 |
| Oct 22, 2026 | 15.87 | 16.06 | 14.55 | 14.55 | 14.55 | -10.02% | 166,177,837 |
| Oct 21, 2026 | 15.70 | 16.34 | 15.30 | 16.17 | 16.17 | 6.45% | 185,180,664 |
| Oct 20, 2026 | 14.95 | 15.71 | 14.77 | 15.19 | 15.19 | -2.50% | 169,387,688 |
| Oct 19, 2026 | 15.00 | 15.78 | 14.13 | 15.58 | 15.58 | 2.77% | 267,627,957 |
| Oct 16, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 10.01% | 16,307,402 |
| Oct 12, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 9.98% | 35,347,182 |
| Oct 9, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 10.01% | 49,929,048 |
| Oct 8, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 10.05% | 5,647,458 |
| Sep 30, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 9.99% | 13,985,532 |
| Sep 29, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 10.06% | 15,651,467 |
| Sep 28, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 10.04% | 5,027,541 |
| Sep 24, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 10.06% | 5,985,192 |
| Sep 23, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 9.97% | 4,579,800 |
| Sep 22, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 9.93% | 3,486,600 |
| Sep 21, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 9.98% | 2,486,960 |
| 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 |