Anhui Xinhua Media Co., Ltd. (SHA:601801)
China · Delayed Price · Currency is CNY 5.60
+0.05 (0.90%)
Jun 5, 2026, 3:00 PM CST
Anhui Xinhua Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.56 | 5.66 | 5.55 | 5.60 | 5.60 | 0.90% | 6,059,000 |
| Jun 4, 2026 | 5.64 | 5.67 | 5.51 | 5.55 | 5.55 | -1.77% | 6,387,764 |
| Jun 3, 2026 | 5.78 | 5.78 | 5.61 | 5.65 | 5.65 | -1.91% | 7,418,370 |
| Jun 2, 2026 | 5.83 | 5.86 | 5.74 | 5.76 | 5.76 | -1.20% | 8,135,098 |
| Jun 1, 2026 | 5.60 | 5.86 | 5.59 | 5.83 | 5.83 | 2.64% | 15,615,330 |
| May 29, 2026 | 5.47 | 5.68 | 5.46 | 5.68 | 5.68 | 3.84% | 12,667,199 |
| May 28, 2026 | 5.53 | 5.57 | 5.43 | 5.47 | 5.47 | -1.44% | 6,746,794 |
| May 27, 2026 | 5.58 | 5.64 | 5.49 | 5.55 | 5.55 | -1.07% | 7,467,400 |
| May 26, 2026 | 5.53 | 5.62 | 5.48 | 5.61 | 5.61 | 1.63% | 9,378,865 |
| May 25, 2026 | 5.61 | 5.64 | 5.48 | 5.52 | 5.52 | -1.43% | 9,392,952 |
| May 22, 2026 | 5.61 | 5.64 | 5.55 | 5.60 | 5.60 | - | 6,201,523 |
| May 21, 2026 | 5.71 | 5.74 | 5.58 | 5.60 | 5.60 | -1.41% | 7,540,438 |
| May 20, 2026 | 5.76 | 5.76 | 5.65 | 5.68 | 5.68 | -1.56% | 5,778,000 |
| May 19, 2026 | 5.66 | 5.77 | 5.65 | 5.77 | 5.77 | 1.94% | 10,266,096 |
| May 18, 2026 | 5.76 | 5.80 | 5.62 | 5.66 | 5.66 | -1.91% | 13,899,826 |
| May 15, 2026 | 5.82 | 5.85 | 5.71 | 5.77 | 5.77 | -0.86% | 10,269,186 |
| May 14, 2026 | 5.93 | 5.93 | 5.80 | 5.82 | 5.82 | -1.69% | 9,799,872 |
| May 13, 2026 | 5.94 | 5.97 | 5.90 | 5.92 | 5.92 | -0.67% | 10,391,880 |
| May 12, 2026 | 6.09 | 6.09 | 5.94 | 5.96 | 5.96 | -1.97% | 14,671,991 |
| May 11, 2026 | 6.10 | 6.13 | 6.03 | 6.08 | 6.08 | -0.33% | 12,736,702 |
| May 8, 2026 | 6.08 | 6.12 | 6.06 | 6.10 | 6.10 | 0.16% | 6,000,642 |
| May 7, 2026 | 6.09 | 6.14 | 6.06 | 6.09 | 6.09 | - | 6,151,437 |
| May 6, 2026 | 6.05 | 6.10 | 6.04 | 6.09 | 6.09 | 0.83% | 9,518,702 |
| Apr 30, 2026 | 6.08 | 6.10 | 6.03 | 6.04 | 6.04 | -0.98% | 8,230,361 |
| Apr 29, 2026 | 6.00 | 6.10 | 5.99 | 6.10 | 6.10 | 2.01% | 8,851,258 |
| Apr 28, 2026 | 5.97 | 6.00 | 5.95 | 5.98 | 5.98 | 0.17% | 4,540,336 |
| Apr 27, 2026 | 6.00 | 6.01 | 5.95 | 5.97 | 5.97 | -0.50% | 5,995,200 |
| Apr 24, 2026 | 6.05 | 6.06 | 5.94 | 6.00 | 6.00 | -1.15% | 8,538,500 |
| Apr 23, 2026 | 6.07 | 6.08 | 6.03 | 6.07 | 6.07 | - | 7,317,493 |
| Apr 22, 2026 | 6.09 | 6.09 | 6.04 | 6.07 | 6.07 | -0.16% | 5,476,405 |
| Apr 21, 2026 | 6.07 | 6.11 | 6.06 | 6.08 | 6.08 | - | 5,751,197 |
| Apr 20, 2026 | 6.09 | 6.10 | 6.06 | 6.08 | 6.08 | -0.33% | 7,298,197 |
| Apr 17, 2026 | 6.12 | 6.13 | 6.07 | 6.10 | 6.10 | -0.49% | 6,901,298 |
| Apr 16, 2026 | 6.10 | 6.14 | 6.09 | 6.13 | 6.13 | 0.33% | 8,860,896 |
| Apr 15, 2026 | 6.12 | 6.12 | 6.08 | 6.11 | 6.11 | -0.16% | 9,884,865 |
| Apr 14, 2026 | 6.13 | 6.19 | 6.06 | 6.12 | 6.12 | -0.49% | 17,701,042 |
| Apr 13, 2026 | 6.46 | 6.49 | 6.11 | 6.15 | 6.15 | -5.82% | 31,789,740 |
| Apr 10, 2026 | 6.50 | 6.68 | 6.50 | 6.53 | 6.53 | 0.46% | 10,398,400 |
| Apr 9, 2026 | 6.39 | 6.53 | 6.36 | 6.50 | 6.50 | 1.09% | 12,748,000 |
| Apr 8, 2026 | 6.28 | 6.43 | 6.25 | 6.43 | 6.43 | 3.71% | 13,618,120 |
| Apr 7, 2026 | 6.15 | 6.22 | 6.07 | 6.20 | 6.20 | 1.64% | 8,799,000 |
| Apr 3, 2026 | 6.24 | 6.24 | 6.08 | 6.10 | 6.10 | -1.61% | 6,302,537 |
| Apr 2, 2026 | 6.32 | 6.35 | 6.18 | 6.20 | 6.20 | -2.36% | 9,496,813 |
| Apr 1, 2026 | 6.32 | 6.36 | 6.26 | 6.35 | 6.35 | 1.60% | 8,775,418 |
| Mar 31, 2026 | 6.32 | 6.37 | 6.24 | 6.25 | 6.25 | -0.79% | 9,785,900 |
| Mar 30, 2026 | 6.15 | 6.30 | 6.14 | 6.30 | 6.30 | 0.96% | 8,628,276 |
| Mar 27, 2026 | 6.25 | 6.32 | 6.19 | 6.24 | 6.24 | -0.64% | 8,024,976 |
| Mar 26, 2026 | 6.32 | 6.38 | 6.24 | 6.28 | 6.28 | -0.79% | 7,853,708 |
| Mar 25, 2026 | 6.16 | 6.35 | 6.15 | 6.33 | 6.33 | 2.76% | 12,625,400 |
| Mar 24, 2026 | 6.15 | 6.17 | 6.01 | 6.16 | 6.16 | 1.48% | 12,080,500 |