Anhui Xinhua Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	6.64	6.73	6.59	6.67	6.67	0.30%	18,573,680
Mar 5, 2026	6.70	6.75	6.63	6.65	6.65	0.30%	13,026,530
Mar 4, 2026	6.84	6.88	6.58	6.63	6.63	-3.91%	22,427,750
Mar 3, 2026	6.96	7.08	6.88	6.90	6.90	-0.86%	23,077,620
Mar 2, 2026	6.92	7.03	6.83	6.96	6.96	-0.29%	23,201,990
Feb 27, 2026	6.91	7.03	6.88	6.98	6.98	0.87%	15,778,350
Feb 26, 2026	6.89	6.93	6.87	6.92	6.92	0.44%	12,388,510
Feb 25, 2026	6.87	6.97	6.81	6.89	6.89	0.29%	12,486,800
Feb 24, 2026	6.87	6.88	6.79	6.87	6.87	0.73%	15,399,500
Feb 13, 2026	6.91	6.96	6.82	6.82	6.82	-1.59%	11,047,320
Feb 12, 2026	7.07	7.08	6.85	6.93	6.93	-1.98%	18,523,700
Feb 11, 2026	7.17	7.17	7.02	7.07	7.07	-1.39%	25,757,384
Feb 10, 2026	7.02	7.21	6.97	7.17	7.17	2.58%	30,012,768
Feb 9, 2026	6.89	7.00	6.89	6.99	6.99	2.34%	15,104,976
Feb 6, 2026	6.88	6.94	6.80	6.83	6.83	-1.30%	14,563,000
Feb 5, 2026	6.89	6.95	6.85	6.92	6.92	0.58%	14,047,620
Feb 4, 2026	6.92	6.93	6.79	6.88	6.88	-0.72%	18,079,180
Feb 3, 2026	6.83	6.93	6.82	6.93	6.93	2.21%	14,678,910
Feb 2, 2026	6.91	6.95	6.77	6.78	6.78	-1.88%	15,865,870
Jan 30, 2026	7.01	7.03	6.88	6.91	6.91	-1.29%	17,796,826
Jan 29, 2026	6.87	7.08	6.85	7.00	7.00	1.45%	20,865,361
Jan 28, 2026	6.89	6.96	6.87	6.90	6.90	-0.14%	10,701,200
Jan 27, 2026	6.96	7.00	6.85	6.91	6.91	-0.58%	10,523,400
Jan 26, 2026	7.00	7.03	6.87	6.95	6.95	-1.00%	14,390,700
Jan 23, 2026	7.03	7.07	6.98	7.02	7.02	0.43%	14,074,400
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