Wasu Media Holding Co.,Ltd (SHE:000156)
China · Delayed Price · Currency is CNY 7.67
+0.15 (1.99%)
Apr 16, 2026, 3:04 PM CST
SHE:000156 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 7.59 | 7.67 | 7.50 | 7.67 | - | 1.99% | 9,299,400 |
| 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% | 14,892,354 |
| 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% | 13,503,335 |
| 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 |
| Mar 13, 2026 | 8.16 | 8.19 | 7.96 | 7.98 | 7.98 | -2.09% | 17,798,520 |
| Mar 12, 2026 | 8.11 | 8.25 | 8.08 | 8.15 | 8.15 | 0.25% | 14,800,400 |
| Mar 11, 2026 | 8.05 | 8.16 | 8.03 | 8.13 | 8.13 | 0.49% | 13,734,410 |
| Mar 10, 2026 | 8.01 | 8.21 | 8.01 | 8.09 | 8.09 | 1.12% | 17,226,715 |
| Mar 9, 2026 | 7.82 | 8.03 | 7.79 | 8.00 | 8.00 | 0.63% | 19,248,240 |
| 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 |