Anhui Xinhua Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	7.03	7.07	6.98	6.98	-	-0.14%	12,894,600
Jan 22, 2026	6.98	7.03	6.94	6.99	6.99	0.29%	10,897,380
Jan 21, 2026	7.00	7.08	6.95	6.97	6.97	-0.99%	12,368,771
Jan 20, 2026	6.87	7.09	6.87	7.04	7.04	2.47%	19,916,330
Jan 19, 2026	6.86	6.94	6.78	6.87	6.87	0.15%	12,570,200
Jan 16, 2026	7.10	7.11	6.84	6.86	6.86	-2.97%	18,117,710
Jan 15, 2026	7.03	7.25	6.99	7.07	7.07	-0.56%	19,419,460
Jan 14, 2026	6.99	7.29	6.96	7.11	7.11	1.86%	33,225,060
Jan 13, 2026	7.16	7.16	6.93	6.98	6.98	-2.10%	29,779,420
Jan 12, 2026	6.88	7.13	6.85	7.13	7.13	5.16%	39,487,300
Jan 9, 2026	6.63	6.78	6.62	6.78	6.78	1.04%	17,114,810
Jan 8, 2026	6.68	6.74	6.64	6.71	6.61	0.60%	9,685,741
Jan 7, 2026	6.70	6.73	6.66	6.67	6.57	-0.45%	8,381,131
Jan 6, 2026	6.67	6.70	6.64	6.70	6.60	0.60%	9,620,729
Jan 5, 2026	6.59	6.71	6.57	6.66	6.56	1.22%	11,779,520
Dec 31, 2025	6.49	6.64	6.48	6.58	6.48	1.39%	13,243,300
Dec 30, 2025	6.49	6.52	6.46	6.49	6.39	-0.46%	8,608,700
Dec 29, 2025	6.58	6.61	6.51	6.52	6.42	-0.61%	7,678,794
Dec 26, 2025	6.57	6.61	6.54	6.56	6.46	-0.15%	6,415,602
Dec 25, 2025	6.58	6.61	6.57	6.57	6.47	-0.15%	5,092,000
Dec 24, 2025	6.55	6.61	6.55	6.58	6.48	0.15%	5,625,602
Dec 23, 2025	6.63	6.65	6.55	6.57	6.47	-0.30%	8,076,184
Dec 22, 2025	6.71	6.72	6.58	6.59	6.49	-1.79%	13,400,940
Dec 19, 2025	6.66	6.77	6.59	6.71	6.61	1.21%	11,120,720
Dec 18, 2025	6.53	6.66	6.52	6.63	6.53	1.22%	7,363,536
Dec 17, 2025	6.51	6.58	6.44	6.55	6.45	0.46%	8,594,875
Dec 16, 2025	6.56	6.58	6.50	6.52	6.42	-0.31%	5,916,800
Dec 15, 2025	6.51	6.57	6.48	6.54	6.44	-	6,462,400
Dec 12, 2025	6.50	6.57	6.47	6.54	6.44	0.46%	7,259,273
Dec 11, 2025	6.59	6.60	6.49	6.51	6.41	-1.06%	7,151,500
Dec 10, 2025	6.59	6.61	6.55	6.58	6.48	-	6,654,200
Dec 9, 2025	6.58	6.63	6.56	6.58	6.48	-	5,971,146
Dec 8, 2025	6.62	6.65	6.58	6.58	6.48	-0.60%	6,189,000
Dec 5, 2025	6.67	6.68	6.55	6.62	6.52	-1.05%	11,178,040
Dec 4, 2025	6.65	6.70	6.61	6.69	6.59	0.15%	8,586,571
Dec 3, 2025	6.71	6.71	6.60	6.68	6.58	-	7,011,800
Dec 2, 2025	6.66	6.70	6.62	6.68	6.58	0.30%	6,771,720
Dec 1, 2025	6.60	6.68	6.60	6.66	6.56	0.76%	8,938,000
Nov 28, 2025	6.59	6.64	6.55	6.61	6.51	0.30%	5,453,300
Nov 27, 2025	6.63	6.64	6.58	6.59	6.49	-0.60%	6,790,200
Nov 26, 2025	6.68	6.71	6.61	6.63	6.53	-0.45%	6,654,912
Nov 25, 2025	6.67	6.72	6.66	6.66	6.56	-	8,501,846
Nov 24, 2025	6.57	6.71	6.55	6.66	6.56	1.37%	12,271,760
Nov 21, 2025	6.66	6.71	6.54	6.57	6.47	-1.50%	9,916,700
Nov 20, 2025	6.74	6.75	6.66	6.67	6.57	-0.74%	6,685,788
Nov 19, 2025	6.82	6.83	6.71	6.72	6.62	-1.47%	8,171,012
Nov 18, 2025	6.80	6.84	6.77	6.82	6.72	-	7,898,140
Nov 17, 2025	6.80	6.85	6.75	6.82	6.72	-	8,496,603
Nov 14, 2025	6.86	6.90	6.82	6.82	6.72	-0.58%	6,301,500
Nov 13, 2025	6.86	6.89	6.82	6.86	6.76	-	8,942,068