Anhui Xinhua Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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