Anhui Xinhua Media Co., Ltd. (SHA:601801)
China · Delayed Price · Currency is CNY 5.39
-0.11 (-2.00%)
Aug 24, 2026, 3:00 PM CST
Anhui Xinhua Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 5.34 | 5.44 | 5.26 | 5.27 | 5.27 | -1.68% | 13,761,200 |
| 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 |