Anhui Xinhua Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	6.45	6.46	6.01	6.07	6.07	-7.19%	19,870,700
Mar 20, 2026	6.65	6.68	6.52	6.54	6.54	-1.65%	11,557,900
Mar 19, 2026	6.67	6.71	6.61	6.65	6.65	-1.19%	7,930,202
Mar 18, 2026	6.79	6.81	6.66	6.73	6.73	-0.44%	8,268,502
Mar 17, 2026	6.82	6.87	6.76	6.76	6.76	-0.59%	7,273,853
Mar 16, 2026	6.78	6.85	6.72	6.80	6.80	0.15%	11,830,848
Mar 13, 2026	6.91	6.96	6.76	6.79	6.79	-2.16%	22,405,100
Mar 12, 2026	6.74	6.96	6.71	6.94	6.94	2.66%	24,113,720
Mar 11, 2026	6.67	6.78	6.64	6.76	6.76	1.35%	12,466,200
Mar 10, 2026	6.63	6.69	6.58	6.67	6.67	1.21%	13,463,170
Mar 9, 2026	6.62	6.64	6.53	6.59	6.59	-1.20%	14,049,900
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