Wasu Media Holding Co.,Ltd (SHE:000156)
China · Delayed Price · Currency is CNY 7.95
+0.13 (1.66%)
At close: Mar 6, 2026
SHE:000156 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.79 | 7.95 | 7.78 | 7.95 | 7.95 | 1.66% | 12,606,001 |
| Mar 5, 2026 | 7.85 | 7.93 | 7.77 | 7.82 | 7.82 | 1.03% | 19,177,738 |
| Mar 4, 2026 | 7.72 | 7.83 | 7.68 | 7.74 | 7.74 | -0.64% | 18,282,660 |
| Mar 3, 2026 | 8.18 | 8.22 | 7.76 | 7.79 | 7.79 | -4.65% | 34,060,200 |
| Mar 2, 2026 | 8.42 | 8.45 | 8.15 | 8.17 | 8.17 | -4.44% | 32,263,290 |
| Feb 27, 2026 | 8.52 | 8.60 | 8.49 | 8.55 | 8.55 | 0.35% | 18,478,340 |
| Feb 26, 2026 | 8.70 | 8.71 | 8.51 | 8.52 | 8.52 | -2.07% | 28,917,800 |
| Feb 25, 2026 | 8.62 | 8.82 | 8.61 | 8.70 | 8.70 | 0.93% | 28,238,774 |
| Feb 24, 2026 | 8.96 | 8.99 | 8.55 | 8.62 | 8.62 | -2.71% | 41,131,492 |
| Feb 13, 2026 | 9.11 | 9.55 | 8.84 | 8.86 | 8.86 | -2.32% | 59,021,460 |
| Feb 12, 2026 | 9.34 | 9.39 | 9.02 | 9.07 | 9.07 | -3.30% | 58,879,820 |
| Feb 11, 2026 | 9.90 | 10.01 | 9.26 | 9.38 | 9.38 | -4.58% | 121,835,600 |
| Feb 10, 2026 | 8.99 | 9.83 | 8.99 | 9.83 | 9.83 | 9.96% | 88,196,300 |
| Feb 9, 2026 | 8.75 | 8.95 | 8.68 | 8.94 | 8.94 | 4.44% | 39,171,910 |
| Feb 6, 2026 | 8.65 | 8.74 | 8.39 | 8.56 | 8.56 | -2.06% | 30,137,030 |
| Feb 5, 2026 | 8.54 | 8.87 | 8.51 | 8.74 | 8.74 | 1.51% | 30,011,840 |
| Feb 4, 2026 | 8.86 | 8.86 | 8.49 | 8.61 | 8.61 | -3.04% | 36,739,150 |
| Feb 3, 2026 | 8.65 | 8.94 | 8.65 | 8.88 | 8.88 | 3.98% | 35,582,820 |
| Feb 2, 2026 | 8.70 | 8.84 | 8.53 | 8.54 | 8.54 | -1.95% | 26,649,510 |
| Jan 30, 2026 | 8.70 | 8.84 | 8.59 | 8.71 | 8.71 | -0.57% | 28,310,517 |
| Jan 29, 2026 | 8.43 | 9.00 | 8.37 | 8.76 | 8.76 | 3.18% | 42,235,150 |
| Jan 28, 2026 | 8.53 | 8.66 | 8.46 | 8.49 | 8.49 | -0.93% | 18,176,030 |
| Jan 27, 2026 | 8.51 | 8.82 | 8.45 | 8.57 | 8.57 | -0.23% | 23,877,100 |
| Jan 26, 2026 | 8.76 | 8.81 | 8.43 | 8.59 | 8.59 | -2.28% | 33,147,720 |
| Jan 23, 2026 | 8.20 | 9.00 | 8.20 | 8.79 | 8.79 | 7.20% | 52,888,365 |
| Jan 22, 2026 | 8.11 | 8.25 | 8.11 | 8.20 | 8.20 | 1.23% | 15,112,370 |
| Jan 21, 2026 | 8.12 | 8.25 | 8.07 | 8.10 | 8.10 | -0.86% | 20,647,160 |
| Jan 20, 2026 | 8.19 | 8.27 | 8.11 | 8.17 | 8.17 | 0.49% | 20,346,140 |
| Jan 19, 2026 | 8.19 | 8.27 | 8.09 | 8.13 | 8.13 | -1.22% | 22,843,670 |
| Jan 16, 2026 | 8.71 | 8.71 | 8.21 | 8.23 | 8.23 | -5.18% | 30,461,190 |
| Jan 15, 2026 | 8.79 | 8.85 | 8.58 | 8.68 | 8.68 | -1.59% | 32,526,170 |
| Jan 14, 2026 | 8.68 | 9.08 | 8.62 | 8.82 | 8.82 | 1.61% | 54,512,760 |
| Jan 13, 2026 | 8.71 | 8.98 | 8.53 | 8.68 | 8.68 | 0.23% | 57,050,930 |
| Jan 12, 2026 | 8.42 | 8.68 | 8.42 | 8.66 | 8.66 | 4.21% | 48,851,280 |
| Jan 9, 2026 | 7.94 | 8.37 | 7.92 | 8.31 | 8.31 | 4.53% | 37,307,300 |
| Jan 8, 2026 | 7.83 | 7.98 | 7.79 | 7.95 | 7.95 | 1.66% | 16,261,600 |
| Jan 7, 2026 | 7.80 | 8.00 | 7.79 | 7.82 | 7.82 | 0.39% | 14,723,700 |
| Jan 6, 2026 | 7.73 | 7.83 | 7.71 | 7.79 | 7.79 | 0.39% | 12,951,520 |
| Jan 5, 2026 | 7.57 | 7.77 | 7.55 | 7.76 | 7.76 | 2.51% | 14,792,880 |
| Dec 31, 2025 | 7.52 | 7.62 | 7.48 | 7.57 | 7.57 | 0.93% | 8,377,533 |
| Dec 30, 2025 | 7.46 | 7.60 | 7.45 | 7.50 | 7.50 | -0.13% | 7,122,318 |
| Dec 29, 2025 | 7.50 | 7.58 | 7.49 | 7.51 | 7.51 | 0.27% | 7,756,683 |
| Dec 26, 2025 | 7.50 | 7.56 | 7.47 | 7.49 | 7.49 | -0.13% | 5,602,201 |
| Dec 25, 2025 | 7.45 | 7.53 | 7.43 | 7.50 | 7.50 | 0.67% | 5,862,273 |
| Dec 24, 2025 | 7.42 | 7.47 | 7.39 | 7.45 | 7.45 | 0.40% | 5,660,139 |
| Dec 23, 2025 | 7.46 | 7.51 | 7.40 | 7.42 | 7.42 | -0.93% | 5,813,000 |
| Dec 22, 2025 | 7.50 | 7.55 | 7.47 | 7.49 | 7.49 | -0.79% | 6,344,250 |
| Dec 19, 2025 | 7.45 | 7.55 | 7.42 | 7.55 | 7.55 | 1.21% | 6,842,130 |
| Dec 18, 2025 | 7.36 | 7.47 | 7.35 | 7.46 | 7.46 | 0.95% | 5,820,200 |
| Dec 17, 2025 | 7.30 | 7.42 | 7.25 | 7.39 | 7.39 | 1.09% | 8,421,699 |