Shanghai Xinhua Media Co., Ltd. (SHA:600825)
China · Delayed Price · Currency is CNY 5.18
-0.05 (-0.96%)
May 28, 2026, 3:00 PM CST
Shanghai Xinhua Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.20 | 5.25 | 5.10 | 5.18 | 5.18 | -0.90% | 6,839,907 |
| May 27, 2026 | 5.29 | 5.36 | 5.21 | 5.24 | 5.23 | -1.32% | 5,601,422 |
| May 26, 2026 | 5.41 | 5.42 | 5.20 | 5.31 | 5.30 | -1.67% | 8,518,900 |
| May 25, 2026 | 5.42 | 5.47 | 5.33 | 5.40 | 5.39 | -0.37% | 5,798,901 |
| May 22, 2026 | 5.43 | 5.45 | 5.31 | 5.42 | 5.41 | 0.74% | 6,329,300 |
| May 21, 2026 | 5.53 | 5.62 | 5.38 | 5.38 | 5.37 | -3.06% | 9,433,700 |
| May 20, 2026 | 5.71 | 5.75 | 5.54 | 5.55 | 5.54 | -3.14% | 9,417,310 |
| May 19, 2026 | 5.63 | 5.75 | 5.61 | 5.73 | 5.72 | 1.60% | 8,483,480 |
| May 18, 2026 | 5.66 | 5.68 | 5.50 | 5.64 | 5.63 | -0.35% | 9,402,600 |
| May 15, 2026 | 5.64 | 5.77 | 5.63 | 5.66 | 5.65 | -0.18% | 8,226,850 |
| May 14, 2026 | 5.87 | 5.90 | 5.65 | 5.67 | 5.66 | -3.41% | 12,201,540 |
| May 13, 2026 | 5.83 | 5.98 | 5.83 | 5.87 | 5.86 | -1.01% | 13,097,670 |
| May 12, 2026 | 6.10 | 6.20 | 5.92 | 5.93 | 5.92 | -0.50% | 17,149,140 |
| May 11, 2026 | 5.90 | 5.97 | 5.86 | 5.96 | 5.95 | 0.17% | 10,125,500 |
| May 8, 2026 | 5.91 | 6.01 | 5.90 | 5.95 | 5.94 | 0.34% | 8,723,001 |
| May 7, 2026 | 5.88 | 5.93 | 5.86 | 5.93 | 5.92 | 0.51% | 8,031,771 |
| May 6, 2026 | 5.86 | 5.94 | 5.83 | 5.90 | 5.89 | 0.68% | 8,082,300 |
| Apr 30, 2026 | 5.80 | 5.89 | 5.80 | 5.86 | 5.85 | 0.34% | 7,064,626 |
| Apr 29, 2026 | 5.69 | 5.88 | 5.69 | 5.84 | 5.83 | 2.28% | 8,844,647 |
| Apr 28, 2026 | 5.80 | 5.83 | 5.68 | 5.71 | 5.70 | -2.06% | 6,416,400 |
| Apr 27, 2026 | 5.83 | 5.85 | 5.73 | 5.83 | 5.82 | - | 6,756,373 |
| Apr 24, 2026 | 5.76 | 5.87 | 5.70 | 5.83 | 5.82 | 0.34% | 9,210,189 |
| Apr 23, 2026 | 5.82 | 5.90 | 5.76 | 5.81 | 5.80 | -0.85% | 9,830,320 |
| Apr 22, 2026 | 5.90 | 5.92 | 5.84 | 5.86 | 5.85 | -1.18% | 9,947,321 |
| Apr 21, 2026 | 5.97 | 6.01 | 5.91 | 5.93 | 5.92 | -1.17% | 5,345,500 |
| Apr 20, 2026 | 5.90 | 6.04 | 5.88 | 6.00 | 5.99 | 1.18% | 8,755,100 |
| Apr 17, 2026 | 5.97 | 5.97 | 5.86 | 5.93 | 5.92 | -0.84% | 6,290,800 |
| Apr 16, 2026 | 5.97 | 6.00 | 5.88 | 5.98 | 5.97 | 0.84% | 9,590,580 |
| Apr 15, 2026 | 6.08 | 6.09 | 5.91 | 5.93 | 5.92 | -2.47% | 9,662,400 |
| Apr 14, 2026 | 5.91 | 6.24 | 5.86 | 6.08 | 6.06 | 2.36% | 25,132,040 |
| Apr 13, 2026 | 5.85 | 6.03 | 5.81 | 5.94 | 5.93 | 1.02% | 10,311,890 |
| Apr 10, 2026 | 5.83 | 5.96 | 5.83 | 5.88 | 5.87 | 1.55% | 9,493,136 |
| Apr 9, 2026 | 5.85 | 5.88 | 5.78 | 5.79 | 5.78 | -2.03% | 9,236,800 |
| Apr 8, 2026 | 5.70 | 5.93 | 5.69 | 5.91 | 5.90 | 4.79% | 14,592,670 |
| Apr 7, 2026 | 5.62 | 5.66 | 5.46 | 5.64 | 5.63 | 0.36% | 10,048,930 |
| Apr 3, 2026 | 5.78 | 6.00 | 5.53 | 5.62 | 5.61 | -2.43% | 16,697,590 |
| Apr 2, 2026 | 5.86 | 5.88 | 5.71 | 5.76 | 5.75 | -2.21% | 9,935,405 |
| Apr 1, 2026 | 5.98 | 5.99 | 5.85 | 5.89 | 5.88 | - | 14,272,690 |
| Mar 31, 2026 | 5.89 | 6.17 | 5.85 | 5.89 | 5.88 | 3.88% | 25,625,090 |
| Mar 30, 2026 | 5.60 | 5.69 | 5.56 | 5.67 | 5.66 | 0.35% | 6,752,910 |
| Mar 27, 2026 | 5.55 | 5.65 | 5.53 | 5.65 | 5.64 | 1.07% | 6,097,615 |
| Mar 26, 2026 | 5.71 | 5.73 | 5.57 | 5.59 | 5.58 | -2.10% | 7,525,479 |
| Mar 25, 2026 | 5.59 | 5.71 | 5.56 | 5.71 | 5.70 | 2.15% | 7,845,913 |
| Mar 24, 2026 | 5.48 | 5.60 | 5.40 | 5.59 | 5.58 | 3.90% | 11,082,970 |
| Mar 23, 2026 | 5.66 | 5.67 | 5.36 | 5.38 | 5.37 | -6.92% | 14,986,990 |
| Mar 20, 2026 | 6.00 | 6.04 | 5.78 | 5.78 | 5.77 | -3.83% | 11,947,150 |
| Mar 19, 2026 | 6.08 | 6.11 | 6.01 | 6.01 | 6.00 | -2.12% | 8,525,001 |
| Mar 18, 2026 | 6.07 | 6.14 | 6.05 | 6.14 | 6.12 | 1.15% | 6,365,260 |
| Mar 17, 2026 | 6.18 | 6.22 | 6.07 | 6.07 | 6.05 | -2.10% | 9,554,316 |
| Mar 16, 2026 | 6.10 | 6.20 | 6.07 | 6.20 | 6.18 | 0.98% | 8,625,097 |