Shanghai Xinhua Media Co., Ltd. (SHA:600825)
China · Delayed Price · Currency is CNY 4.790
+0.090 (1.91%)
Jul 15, 2026, 3:00 PM CST
Shanghai Xinhua Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 4.66 | 4.66 | 4.44 | 4.47 | 4.47 | -4.08% | 14,551,700 |
| Jun 25, 2026 | 4.80 | 4.80 | 4.62 | 4.66 | 4.66 | -2.92% | 11,815,400 |
| Jun 24, 2026 | 5.05 | 5.11 | 4.76 | 4.80 | 4.80 | -5.88% | 15,299,016 |
| Jun 23, 2026 | 4.91 | 5.25 | 4.89 | 5.10 | 5.10 | 3.45% | 21,273,700 |
| Jun 22, 2026 | 4.59 | 5.02 | 4.52 | 4.93 | 4.93 | 5.79% | 25,135,333 |
| Jun 18, 2026 | 4.60 | 4.75 | 4.49 | 4.66 | 4.66 | 2.42% | 16,302,910 |
| Jun 17, 2026 | 4.70 | 4.72 | 4.50 | 4.55 | 4.55 | -4.01% | 15,330,830 |
| Jun 16, 2026 | 4.86 | 4.86 | 4.70 | 4.74 | 4.74 | -2.47% | 10,998,620 |
| Jun 15, 2026 | 4.84 | 4.96 | 4.80 | 4.86 | 4.86 | - | 10,909,600 |
| Jun 12, 2026 | 4.81 | 4.90 | 4.70 | 4.86 | 4.86 | 1.25% | 17,146,231 |
| Jun 11, 2026 | 5.07 | 5.10 | 4.76 | 4.80 | 4.80 | -6.80% | 21,162,070 |
| Jun 10, 2026 | 5.21 | 5.32 | 5.06 | 5.15 | 5.15 | -1.90% | 20,093,470 |
| Jun 9, 2026 | 5.35 | 5.38 | 5.18 | 5.25 | 5.25 | -3.67% | 32,407,900 |
| Jun 8, 2026 | 4.86 | 5.45 | 4.84 | 5.45 | 5.45 | 10.10% | 29,154,750 |
| Jun 5, 2026 | 4.89 | 5.09 | 4.88 | 4.95 | 4.95 | 1.23% | 8,329,069 |
| Jun 4, 2026 | 4.99 | 5.02 | 4.82 | 4.89 | 4.89 | -2.20% | 9,043,140 |
| Jun 3, 2026 | 5.14 | 5.14 | 4.97 | 5.00 | 5.00 | -2.72% | 8,102,700 |
| Jun 2, 2026 | 5.29 | 5.32 | 5.13 | 5.14 | 5.14 | -3.20% | 7,593,700 |
| Jun 1, 2026 | 5.20 | 5.34 | 5.16 | 5.31 | 5.31 | 2.71% | 6,738,221 |
| May 29, 2026 | 5.20 | 5.26 | 5.13 | 5.17 | 5.17 | -0.19% | 5,529,231 |
| 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 |