Wasu Media Holding Co.,Ltd (SHE:000156)
China · Delayed Price · Currency is CNY 8.79
+0.59 (7.20%)
At close: Jan 23, 2026
SHE:000156 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 7.42 | 7.45 | 7.29 | 7.31 | 7.31 | -1.48% | 8,336,570 |
| Dec 15, 2025 | 7.42 | 7.48 | 7.34 | 7.42 | 7.42 | -0.27% | 6,785,280 |
| Dec 12, 2025 | 7.51 | 7.55 | 7.42 | 7.44 | 7.44 | -0.80% | 8,243,200 |
| Dec 11, 2025 | 7.65 | 7.65 | 7.48 | 7.50 | 7.50 | -1.57% | 9,783,100 |
| Dec 10, 2025 | 7.67 | 7.69 | 7.59 | 7.62 | 7.62 | -0.26% | 5,999,300 |
| Dec 9, 2025 | 7.62 | 7.67 | 7.58 | 7.64 | 7.64 | 0.39% | 7,841,216 |
| Dec 8, 2025 | 7.58 | 7.64 | 7.55 | 7.61 | 7.61 | 0.40% | 10,028,210 |
| Dec 5, 2025 | 7.60 | 7.60 | 7.49 | 7.58 | 7.58 | 0.13% | 11,133,634 |
| Dec 4, 2025 | 7.65 | 7.66 | 7.53 | 7.57 | 7.57 | -0.66% | 10,076,000 |
| Dec 3, 2025 | 7.78 | 7.79 | 7.58 | 7.62 | 7.62 | -2.31% | 15,888,500 |
| Dec 2, 2025 | 7.85 | 7.85 | 7.75 | 7.80 | 7.80 | -0.76% | 7,988,500 |
| Dec 1, 2025 | 7.84 | 7.91 | 7.82 | 7.86 | 7.86 | 0.38% | 9,715,890 |
| Nov 28, 2025 | 7.85 | 7.89 | 7.77 | 7.83 | 7.83 | 0.13% | 7,851,810 |
| Nov 27, 2025 | 7.95 | 7.95 | 7.81 | 7.82 | 7.82 | -1.51% | 9,352,450 |
| Nov 26, 2025 | 8.00 | 8.05 | 7.91 | 7.94 | 7.94 | -0.50% | 11,201,369 |
| Nov 25, 2025 | 7.84 | 8.05 | 7.84 | 7.98 | 7.98 | 1.79% | 22,079,301 |
| Nov 24, 2025 | 7.71 | 7.89 | 7.67 | 7.84 | 7.84 | 2.35% | 15,260,700 |
| Nov 21, 2025 | 7.80 | 7.91 | 7.66 | 7.66 | 7.66 | -2.17% | 17,446,570 |
| Nov 20, 2025 | 8.08 | 8.08 | 7.83 | 7.83 | 7.83 | -2.61% | 17,050,300 |
| Nov 19, 2025 | 8.16 | 8.20 | 7.88 | 8.04 | 8.04 | -1.95% | 31,926,550 |
| Nov 18, 2025 | 8.06 | 8.36 | 8.01 | 8.20 | 8.20 | 1.86% | 38,197,150 |
| Nov 17, 2025 | 8.11 | 8.13 | 8.02 | 8.05 | 8.05 | -0.74% | 14,145,700 |
| Nov 14, 2025 | 8.03 | 8.20 | 8.01 | 8.11 | 8.11 | 0.62% | 19,241,070 |
| Nov 13, 2025 | 8.00 | 8.07 | 7.96 | 8.06 | 8.06 | 0.62% | 9,013,200 |