Wasu Media Holding Co.,Ltd (SHE:000156)
China · Delayed Price · Currency is CNY 6.93
-0.16 (-2.26%)
May 28, 2026, 3:04 PM CST
SHE:000156 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.28 | 7.28 | 6.82 | 6.95 | - | -1.97% | 12,831,100 |
| May 27, 2026 | 7.15 | 7.28 | 7.06 | 7.09 | 7.09 | -0.98% | 12,620,350 |
| May 26, 2026 | 7.28 | 7.30 | 7.06 | 7.16 | 7.16 | -2.32% | 12,527,740 |
| May 25, 2026 | 7.22 | 7.38 | 7.20 | 7.33 | 7.33 | 1.52% | 10,995,500 |
| May 22, 2026 | 7.28 | 7.31 | 7.11 | 7.22 | 7.22 | -0.41% | 13,109,400 |
| May 21, 2026 | 7.48 | 7.61 | 7.23 | 7.25 | 7.25 | -2.82% | 14,342,040 |
| May 20, 2026 | 7.66 | 7.66 | 7.45 | 7.46 | 7.46 | -2.86% | 14,269,470 |
| May 19, 2026 | 7.50 | 7.75 | 7.47 | 7.68 | 7.68 | 1.99% | 18,405,080 |
| May 18, 2026 | 7.36 | 7.62 | 7.36 | 7.53 | 7.53 | 3.72% | 21,965,700 |
| May 15, 2026 | 7.32 | 7.42 | 7.17 | 7.26 | 7.26 | -0.82% | 11,399,800 |
| May 14, 2026 | 7.58 | 7.60 | 7.32 | 7.32 | 7.32 | -3.05% | 11,567,500 |
| May 13, 2026 | 7.47 | 7.56 | 7.43 | 7.55 | 7.55 | 1.07% | 9,470,601 |
| May 12, 2026 | 7.54 | 7.60 | 7.45 | 7.47 | 7.47 | -1.32% | 10,944,500 |
| May 11, 2026 | 7.61 | 7.64 | 7.50 | 7.57 | 7.57 | -0.39% | 12,977,440 |
| May 8, 2026 | 7.57 | 7.66 | 7.55 | 7.60 | 7.60 | 0.26% | 12,879,550 |
| May 7, 2026 | 7.55 | 7.60 | 7.48 | 7.58 | 7.58 | 0.93% | 14,313,800 |
| May 6, 2026 | 7.43 | 7.57 | 7.43 | 7.51 | 7.51 | 1.35% | 13,020,990 |
| Apr 30, 2026 | 7.45 | 7.51 | 7.37 | 7.41 | 7.41 | -0.94% | 7,513,800 |
| Apr 29, 2026 | 7.39 | 7.51 | 7.37 | 7.48 | 7.48 | 1.49% | 10,709,440 |
| Apr 28, 2026 | 7.50 | 7.50 | 7.33 | 7.37 | 7.37 | -1.86% | 9,882,100 |
| Apr 27, 2026 | 7.41 | 7.55 | 7.38 | 7.51 | 7.51 | 1.21% | 10,007,200 |
| Apr 24, 2026 | 7.49 | 7.52 | 7.32 | 7.42 | 7.42 | -1.46% | 11,878,050 |
| Apr 23, 2026 | 7.50 | 7.60 | 7.47 | 7.53 | 7.53 | 0.27% | 13,573,400 |
| Apr 22, 2026 | 7.55 | 7.56 | 7.50 | 7.51 | 7.51 | -0.79% | 6,618,335 |
| Apr 21, 2026 | 7.58 | 7.65 | 7.54 | 7.57 | 7.57 | -0.53% | 6,846,623 |
| Apr 20, 2026 | 7.55 | 7.65 | 7.55 | 7.61 | 7.61 | 0.40% | 8,270,580 |
| Apr 17, 2026 | 7.63 | 7.67 | 7.54 | 7.58 | 7.58 | -1.17% | 9,896,224 |
| Apr 16, 2026 | 7.54 | 7.69 | 7.50 | 7.67 | 7.67 | 1.99% | 11,768,300 |
| Apr 15, 2026 | 7.60 | 7.61 | 7.49 | 7.52 | 7.52 | -0.66% | 9,187,625 |
| Apr 14, 2026 | 7.49 | 7.59 | 7.48 | 7.57 | 7.57 | 1.75% | 10,020,210 |
| Apr 13, 2026 | 7.47 | 7.51 | 7.40 | 7.44 | 7.44 | -0.80% | 8,926,900 |
| Apr 10, 2026 | 7.59 | 7.63 | 7.50 | 7.50 | 7.50 | -0.40% | 9,047,949 |
| Apr 9, 2026 | 7.56 | 7.60 | 7.52 | 7.53 | 7.53 | -1.44% | 12,078,300 |
| Apr 8, 2026 | 7.36 | 7.64 | 7.36 | 7.64 | 7.64 | 5.52% | 14,892,350 |
| Apr 7, 2026 | 7.22 | 7.27 | 7.13 | 7.24 | 7.24 | 0.70% | 7,252,075 |
| Apr 3, 2026 | 7.36 | 7.39 | 7.17 | 7.19 | 7.19 | -2.31% | 9,300,601 |
| Apr 2, 2026 | 7.50 | 7.52 | 7.32 | 7.36 | 7.36 | -2.26% | 9,202,600 |
| Apr 1, 2026 | 7.51 | 7.56 | 7.45 | 7.53 | 7.53 | 1.89% | 11,631,900 |
| Mar 31, 2026 | 7.41 | 7.54 | 7.39 | 7.39 | 7.39 | -0.14% | 11,210,300 |
| Mar 30, 2026 | 7.31 | 7.45 | 7.23 | 7.40 | 7.40 | 0.41% | 12,855,170 |
| Mar 27, 2026 | 7.20 | 7.40 | 7.15 | 7.37 | 7.37 | 1.80% | 11,837,610 |
| Mar 26, 2026 | 7.37 | 7.43 | 7.21 | 7.24 | 7.24 | -1.76% | 11,552,560 |
| Mar 25, 2026 | 7.25 | 7.39 | 7.23 | 7.37 | 7.37 | 2.08% | 13,503,330 |
| Mar 24, 2026 | 7.18 | 7.24 | 7.03 | 7.22 | 7.22 | 2.56% | 17,629,600 |
| Mar 23, 2026 | 7.56 | 7.58 | 6.93 | 7.04 | 7.04 | -8.57% | 34,650,340 |
| Mar 20, 2026 | 7.98 | 8.00 | 7.70 | 7.70 | 7.70 | -3.39% | 18,003,290 |
| Mar 19, 2026 | 7.96 | 8.01 | 7.91 | 7.97 | 7.97 | -0.75% | 13,431,600 |
| Mar 18, 2026 | 7.98 | 8.06 | 7.91 | 8.03 | 8.03 | 1.01% | 12,246,310 |
| Mar 17, 2026 | 8.03 | 8.13 | 7.94 | 7.95 | 7.95 | -0.62% | 11,555,700 |
| Mar 16, 2026 | 7.96 | 8.05 | 7.94 | 8.00 | 8.00 | 0.25% | 9,632,291 |