Anhui Xinhua Media Co., Ltd. (SHA:601801)
China · Delayed Price · Currency is CNY 5.27
-0.09 (-1.68%)
Jul 21, 2026, 3:00 PM CST
Anhui Xinhua Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.26 | 5.38 | 5.24 | 5.36 | 5.36 | 2.29% | 14,791,722 |
| Jul 17, 2026 | 5.33 | 5.44 | 5.23 | 5.24 | 5.24 | -1.87% | 13,917,826 |
| Jul 16, 2026 | 5.27 | 5.36 | 5.23 | 5.34 | 5.34 | 1.14% | 12,837,900 |
| Jul 15, 2026 | 5.08 | 5.29 | 5.08 | 5.28 | 5.28 | 3.33% | 15,514,500 |
| Jul 14, 2026 | 5.07 | 5.17 | 5.05 | 5.11 | 5.11 | 0.59% | 11,202,972 |
| Jul 13, 2026 | 5.06 | 5.14 | 5.03 | 5.08 | 5.08 | 0.99% | 13,387,840 |
| Jul 10, 2026 | 4.96 | 5.09 | 4.90 | 5.03 | 5.03 | 1.00% | 9,280,074 |
| Jul 9, 2026 | 5.05 | 5.06 | 4.93 | 4.98 | 4.98 | -0.99% | 9,220,696 |
| Jul 8, 2026 | 4.98 | 5.06 | 4.93 | 5.03 | 5.03 | 0.80% | 7,313,034 |
| Jul 7, 2026 | 5.11 | 5.11 | 4.95 | 4.99 | 4.99 | -1.77% | 7,564,700 |
| Jul 6, 2026 | 4.99 | 5.11 | 4.94 | 5.08 | 5.08 | 2.42% | 12,382,702 |
| Jul 3, 2026 | 5.07 | 5.17 | 5.06 | 5.16 | 4.96 | 1.78% | 12,161,177 |
| Jul 2, 2026 | 4.98 | 5.12 | 4.95 | 5.07 | 4.87 | 2.01% | 15,043,963 |
| Jul 1, 2026 | 4.92 | 5.04 | 4.91 | 4.97 | 4.78 | 0.81% | 18,919,157 |
| Jun 30, 2026 | 4.97 | 5.00 | 4.88 | 4.93 | 4.74 | -0.80% | 8,813,653 |
| Jun 29, 2026 | 4.96 | 5.02 | 4.81 | 4.97 | 4.78 | 0.61% | 11,811,535 |
| Jun 26, 2026 | 5.04 | 5.04 | 4.91 | 4.94 | 4.75 | -1.98% | 10,183,029 |
| Jun 25, 2026 | 5.10 | 5.13 | 5.00 | 5.04 | 4.84 | -1.37% | 9,876,786 |
| Jun 24, 2026 | 5.25 | 5.28 | 5.10 | 5.11 | 4.91 | -2.29% | 8,641,000 |
| Jun 23, 2026 | 5.15 | 5.31 | 5.15 | 5.23 | 5.03 | 0.97% | 10,212,099 |
| Jun 22, 2026 | 5.16 | 5.21 | 5.01 | 5.18 | 4.98 | -0.38% | 11,836,200 |
| Jun 18, 2026 | 5.20 | 5.27 | 5.13 | 5.20 | 5.00 | - | 9,739,400 |
| Jun 17, 2026 | 5.23 | 5.23 | 5.15 | 5.20 | 5.00 | -0.57% | 11,637,280 |
| Jun 16, 2026 | 5.30 | 5.31 | 5.18 | 5.23 | 5.03 | -1.51% | 11,680,860 |
| Jun 15, 2026 | 5.33 | 5.41 | 5.26 | 5.31 | 5.10 | - | 18,318,930 |
| Jun 12, 2026 | 5.34 | 5.37 | 5.16 | 5.31 | 5.10 | -0.38% | 31,444,830 |
| Jun 11, 2026 | 5.52 | 5.52 | 5.24 | 5.33 | 5.12 | -3.79% | 19,230,400 |
| Jun 10, 2026 | 5.55 | 5.60 | 5.51 | 5.54 | 5.33 | -0.72% | 10,566,250 |
| Jun 9, 2026 | 5.60 | 5.61 | 5.48 | 5.58 | 5.36 | 0.18% | 8,659,700 |
| Jun 8, 2026 | 5.55 | 5.68 | 5.49 | 5.57 | 5.35 | -0.54% | 8,761,133 |
| Jun 5, 2026 | 5.56 | 5.66 | 5.55 | 5.60 | 5.38 | 0.90% | 6,059,000 |
| Jun 4, 2026 | 5.64 | 5.67 | 5.51 | 5.55 | 5.33 | -1.77% | 6,387,764 |
| Jun 3, 2026 | 5.78 | 5.78 | 5.61 | 5.65 | 5.43 | -1.91% | 7,418,370 |
| Jun 2, 2026 | 5.83 | 5.86 | 5.74 | 5.76 | 5.54 | -1.20% | 8,135,098 |
| Jun 1, 2026 | 5.60 | 5.86 | 5.59 | 5.83 | 5.60 | 2.64% | 15,615,330 |
| May 29, 2026 | 5.47 | 5.68 | 5.46 | 5.68 | 5.46 | 3.84% | 12,667,190 |
| May 28, 2026 | 5.53 | 5.57 | 5.43 | 5.47 | 5.26 | -1.44% | 6,746,794 |
| May 27, 2026 | 5.58 | 5.64 | 5.49 | 5.55 | 5.33 | -1.07% | 7,467,400 |
| May 26, 2026 | 5.53 | 5.62 | 5.48 | 5.61 | 5.39 | 1.63% | 9,378,865 |
| May 25, 2026 | 5.61 | 5.64 | 5.48 | 5.52 | 5.31 | -1.43% | 9,392,952 |
| May 22, 2026 | 5.61 | 5.64 | 5.55 | 5.60 | 5.38 | - | 6,201,523 |
| May 21, 2026 | 5.71 | 5.74 | 5.58 | 5.60 | 5.38 | -1.41% | 7,540,438 |
| May 20, 2026 | 5.76 | 5.76 | 5.65 | 5.68 | 5.46 | -1.56% | 5,778,000 |
| May 19, 2026 | 5.66 | 5.77 | 5.65 | 5.77 | 5.55 | 1.94% | 10,266,090 |
| May 18, 2026 | 5.76 | 5.80 | 5.62 | 5.66 | 5.44 | -1.91% | 13,899,820 |
| May 15, 2026 | 5.82 | 5.85 | 5.71 | 5.77 | 5.55 | -0.86% | 10,269,180 |
| May 14, 2026 | 5.93 | 5.93 | 5.80 | 5.82 | 5.59 | -1.69% | 9,799,872 |
| May 13, 2026 | 5.94 | 5.97 | 5.90 | 5.92 | 5.69 | -0.67% | 10,391,880 |
| May 12, 2026 | 6.09 | 6.09 | 5.94 | 5.96 | 5.73 | -1.97% | 14,671,990 |
| May 11, 2026 | 6.10 | 6.13 | 6.03 | 6.08 | 5.84 | -0.33% | 12,736,700 |