Anhui Xinhua Media Co., Ltd. (SHA:601801)
China · Delayed Price · Currency is CNY 5.49
-0.05 (-0.90%)
Sep 30, 2026, 3:00 PM CST
Anhui Xinhua Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.55 | 5.64 | 5.45 | 5.49 | 5.49 | -0.90% | 30,910,253 |
| Sep 29, 2026 | 5.19 | 5.57 | 5.18 | 5.54 | 5.54 | 6.13% | 40,255,987 |
| Sep 28, 2026 | 5.52 | 5.55 | 5.14 | 5.22 | 5.22 | -5.61% | 38,045,678 |
| Sep 24, 2026 | 5.41 | 5.85 | 5.38 | 5.53 | 5.53 | 1.28% | 43,709,768 |
| Sep 23, 2026 | 5.75 | 5.79 | 5.42 | 5.46 | 5.46 | -6.35% | 52,384,401 |
| Sep 22, 2026 | 5.61 | 6.07 | 5.61 | 5.83 | 5.83 | 5.62% | 67,812,080 |
| Sep 21, 2026 | 5.71 | 5.85 | 5.35 | 5.52 | 5.52 | 3.37% | 45,045,305 |
| Sep 18, 2026 | 5.31 | 5.57 | 5.26 | 5.34 | 5.34 | 1.14% | 31,755,513 |
| Sep 17, 2026 | 5.26 | 5.36 | 5.23 | 5.28 | 5.28 | 0.19% | 10,843,800 |
| Sep 16, 2026 | 5.25 | 5.27 | 5.19 | 5.27 | 5.27 | - | 9,241,500 |
| Sep 15, 2026 | 5.36 | 5.39 | 5.25 | 5.27 | 5.27 | -1.68% | 8,556,500 |
| Sep 14, 2026 | 5.30 | 5.39 | 5.29 | 5.36 | 5.36 | 0.37% | 7,657,900 |
| Sep 11, 2026 | 5.35 | 5.38 | 5.27 | 5.34 | 5.34 | -0.74% | 10,678,380 |
| Sep 10, 2026 | 5.37 | 5.45 | 5.33 | 5.38 | 5.38 | - | 10,966,000 |
| Sep 9, 2026 | 5.47 | 5.50 | 5.33 | 5.38 | 5.38 | -2.36% | 13,704,900 |
| Sep 8, 2026 | 5.43 | 5.63 | 5.43 | 5.51 | 5.51 | 2.04% | 18,243,400 |
| Sep 7, 2026 | 5.26 | 5.42 | 5.26 | 5.40 | 5.40 | 3.05% | 16,999,500 |
| Sep 4, 2026 | 5.16 | 5.32 | 5.16 | 5.24 | 5.24 | 1.95% | 17,713,400 |
| Sep 3, 2026 | 5.20 | 5.30 | 5.13 | 5.14 | 5.14 | -1.15% | 15,381,825 |
| Sep 2, 2026 | 5.36 | 5.38 | 5.17 | 5.20 | 5.20 | -2.99% | 12,853,400 |
| Sep 1, 2026 | 5.18 | 5.39 | 5.18 | 5.36 | 5.36 | 2.68% | 20,497,090 |
| Aug 31, 2026 | 5.16 | 5.24 | 5.12 | 5.22 | 5.22 | 1.36% | 17,047,824 |
| Aug 28, 2026 | 5.07 | 5.17 | 5.04 | 5.15 | 5.15 | 1.38% | 21,188,470 |
| Aug 27, 2026 | 5.36 | 5.40 | 5.04 | 5.08 | 5.08 | -6.10% | 34,341,310 |
| Aug 26, 2026 | 5.44 | 5.49 | 5.40 | 5.41 | 5.41 | -0.55% | 7,459,508 |
| Aug 25, 2026 | 5.32 | 5.48 | 5.32 | 5.44 | 5.44 | 0.93% | 12,164,800 |
| Aug 24, 2026 | 5.50 | 5.61 | 5.36 | 5.39 | 5.39 | -2.00% | 17,448,827 |
| Aug 21, 2026 | 5.47 | 5.54 | 5.37 | 5.50 | 5.50 | - | 12,846,602 |
| Aug 20, 2026 | 5.48 | 5.53 | 5.42 | 5.50 | 5.50 | 0.36% | 7,986,542 |
| Aug 19, 2026 | 5.42 | 5.51 | 5.40 | 5.48 | 5.48 | 1.11% | 10,279,404 |
| Aug 18, 2026 | 5.41 | 5.44 | 5.34 | 5.42 | 5.42 | 0.37% | 8,023,622 |
| Aug 17, 2026 | 5.41 | 5.42 | 5.34 | 5.40 | 5.40 | -0.18% | 8,497,400 |
| Aug 14, 2026 | 5.45 | 5.45 | 5.36 | 5.41 | 5.41 | -0.18% | 7,164,649 |
| Aug 13, 2026 | 5.46 | 5.54 | 5.42 | 5.42 | 5.42 | -0.73% | 10,288,533 |
| Aug 12, 2026 | 5.47 | 5.51 | 5.44 | 5.46 | 5.46 | -0.18% | 6,727,700 |
| Aug 11, 2026 | 5.50 | 5.52 | 5.43 | 5.47 | 5.47 | -0.55% | 7,428,536 |
| Aug 10, 2026 | 5.43 | 5.57 | 5.43 | 5.50 | 5.50 | 0.36% | 10,123,634 |
| Aug 7, 2026 | 5.50 | 5.54 | 5.38 | 5.48 | 5.48 | -1.26% | 12,423,100 |
| Aug 6, 2026 | 5.60 | 5.65 | 5.48 | 5.55 | 5.55 | -0.72% | 11,709,500 |
| Aug 5, 2026 | 5.57 | 5.63 | 5.56 | 5.59 | 5.59 | - | 10,427,246 |
| Aug 4, 2026 | 5.65 | 5.76 | 5.57 | 5.59 | 5.59 | -1.76% | 12,446,560 |
| Aug 3, 2026 | 5.57 | 5.72 | 5.57 | 5.69 | 5.69 | 1.97% | 15,033,768 |
| Jul 31, 2026 | 5.69 | 5.71 | 5.54 | 5.58 | 5.58 | -1.93% | 17,135,039 |
| Jul 30, 2026 | 5.54 | 5.70 | 5.51 | 5.69 | 5.69 | 2.89% | 18,763,326 |
| Jul 29, 2026 | 5.38 | 5.54 | 5.33 | 5.53 | 5.53 | 3.17% | 16,031,400 |
| Jul 28, 2026 | 5.31 | 5.37 | 5.25 | 5.36 | 5.36 | 0.56% | 8,676,587 |
| Jul 27, 2026 | 5.22 | 5.36 | 5.19 | 5.33 | 5.33 | 1.72% | 10,607,470 |
| Jul 24, 2026 | 5.33 | 5.35 | 5.23 | 5.24 | 5.24 | -1.50% | 6,829,784 |
| Jul 23, 2026 | 5.25 | 5.33 | 5.20 | 5.32 | 5.32 | 1.14% | 9,700,400 |
| Jul 22, 2026 | 5.29 | 5.29 | 5.15 | 5.26 | 5.26 | -0.19% | 13,940,430 |