Wasu Media Holding Co.,Ltd (SHE:000156)
China · Delayed Price · Currency is CNY 6.98
-0.08 (-1.13%)
Sep 30, 2026, 3:04 PM CST
SHE:000156 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.05 | 7.12 | 6.93 | 6.98 | 6.98 | -1.13% | 7,636,698 |
| Sep 29, 2026 | 6.88 | 7.09 | 6.88 | 7.06 | 7.06 | 2.62% | 9,922,100 |
| Sep 28, 2026 | 6.98 | 7.04 | 6.85 | 6.88 | 6.88 | -1.99% | 10,938,920 |
| Sep 24, 2026 | 7.05 | 7.16 | 6.98 | 7.02 | 7.02 | -0.85% | 10,021,557 |
| Sep 23, 2026 | 7.26 | 7.28 | 7.06 | 7.08 | 7.08 | -3.01% | 15,372,000 |
| Sep 22, 2026 | 7.18 | 7.43 | 7.14 | 7.30 | 7.30 | 1.81% | 27,039,457 |
| Sep 21, 2026 | 7.09 | 7.30 | 6.99 | 7.17 | 7.17 | 1.99% | 20,052,240 |
| Sep 18, 2026 | 7.00 | 7.12 | 6.93 | 7.03 | 7.03 | 1.15% | 10,985,438 |
| Sep 17, 2026 | 6.87 | 7.00 | 6.86 | 6.95 | 6.95 | 0.72% | 7,759,314 |
| Sep 16, 2026 | 6.89 | 6.92 | 6.79 | 6.90 | 6.90 | 0.15% | 5,874,700 |
| Sep 15, 2026 | 6.98 | 7.01 | 6.88 | 6.89 | 6.89 | -1.01% | 5,474,400 |
| Sep 14, 2026 | 6.94 | 7.02 | 6.90 | 6.96 | 6.96 | - | 5,612,700 |
| Sep 11, 2026 | 6.95 | 6.98 | 6.84 | 6.96 | 6.96 | -0.57% | 7,311,300 |
| Sep 10, 2026 | 6.99 | 7.03 | 6.93 | 7.00 | 7.00 | -0.28% | 6,106,452 |
| Sep 9, 2026 | 7.13 | 7.13 | 6.93 | 7.02 | 7.02 | -1.96% | 9,280,000 |
| Sep 8, 2026 | 7.11 | 7.22 | 7.06 | 7.16 | 7.16 | 0.99% | 9,128,750 |
| Sep 7, 2026 | 7.06 | 7.16 | 6.98 | 7.09 | 7.09 | 0.42% | 10,779,000 |
| Sep 4, 2026 | 7.00 | 7.18 | 6.88 | 7.06 | 7.06 | 2.47% | 12,335,993 |
| Sep 3, 2026 | 6.97 | 7.08 | 6.86 | 6.89 | 6.89 | -0.86% | 8,418,593 |
| Sep 2, 2026 | 7.02 | 7.13 | 6.93 | 6.95 | 6.95 | -2.25% | 9,733,449 |
| Sep 1, 2026 | 7.12 | 7.22 | 7.07 | 7.11 | 7.11 | -0.14% | 13,309,551 |
| Aug 31, 2026 | 6.93 | 7.14 | 6.90 | 7.12 | 7.12 | 2.74% | 14,206,450 |
| Aug 28, 2026 | 6.86 | 6.95 | 6.81 | 6.93 | 6.93 | 1.61% | 8,459,400 |
| Aug 27, 2026 | 7.07 | 7.07 | 6.89 | 6.98 | 6.82 | -1.69% | 10,474,250 |
| Aug 26, 2026 | 6.87 | 7.12 | 6.82 | 7.10 | 6.94 | 3.50% | 13,833,502 |
| Aug 25, 2026 | 6.70 | 6.87 | 6.67 | 6.86 | 6.70 | 2.85% | 8,911,206 |
| Aug 24, 2026 | 6.65 | 6.76 | 6.62 | 6.67 | 6.52 | 0.30% | 6,029,151 |
| Aug 21, 2026 | 6.66 | 6.68 | 6.58 | 6.65 | 6.50 | -0.45% | 5,805,100 |
| Aug 20, 2026 | 6.65 | 6.73 | 6.65 | 6.68 | 6.53 | 0.45% | 7,541,035 |
| Aug 19, 2026 | 6.72 | 6.78 | 6.61 | 6.65 | 6.50 | -1.19% | 8,555,026 |
| Aug 18, 2026 | 6.77 | 6.78 | 6.67 | 6.73 | 6.58 | -1.17% | 8,350,427 |
| Aug 17, 2026 | 6.83 | 6.84 | 6.70 | 6.81 | 6.65 | -0.15% | 8,000,455 |
| Aug 14, 2026 | 6.83 | 6.87 | 6.75 | 6.82 | 6.66 | -0.58% | 7,966,300 |
| Aug 13, 2026 | 6.90 | 7.03 | 6.84 | 6.86 | 6.70 | -0.72% | 9,238,700 |
| Aug 12, 2026 | 6.87 | 7.00 | 6.86 | 6.91 | 6.75 | 0.44% | 7,610,189 |
| Aug 11, 2026 | 6.87 | 6.94 | 6.82 | 6.88 | 6.72 | 0.15% | 7,537,700 |
| Aug 10, 2026 | 6.80 | 6.92 | 6.76 | 6.87 | 6.71 | 0.88% | 9,525,220 |
| Aug 7, 2026 | 6.89 | 6.93 | 6.69 | 6.81 | 6.65 | -1.45% | 12,551,753 |
| Aug 6, 2026 | 7.05 | 7.10 | 6.88 | 6.91 | 6.75 | -2.26% | 9,345,500 |
| Aug 5, 2026 | 7.15 | 7.17 | 7.05 | 7.07 | 6.91 | -1.26% | 9,245,501 |
| Aug 4, 2026 | 7.16 | 7.21 | 7.10 | 7.16 | 7.00 | -0.14% | 10,742,120 |
| Aug 3, 2026 | 7.04 | 7.19 | 7.00 | 7.17 | 7.01 | 2.43% | 10,301,274 |
| Jul 31, 2026 | 6.81 | 7.10 | 6.81 | 7.00 | 6.84 | 2.19% | 14,261,541 |
| Jul 30, 2026 | 6.75 | 6.91 | 6.75 | 6.85 | 6.69 | 1.03% | 11,142,290 |
| Jul 29, 2026 | 6.68 | 6.81 | 6.65 | 6.78 | 6.62 | 1.50% | 10,832,700 |
| Jul 28, 2026 | 6.58 | 6.69 | 6.55 | 6.68 | 6.53 | 0.91% | 9,823,900 |
| Jul 27, 2026 | 6.49 | 6.64 | 6.45 | 6.62 | 6.47 | 2.16% | 7,748,824 |
| Jul 24, 2026 | 6.60 | 6.62 | 6.46 | 6.48 | 6.33 | -2.26% | 6,492,672 |
| Jul 23, 2026 | 6.55 | 6.66 | 6.51 | 6.63 | 6.48 | 0.91% | 6,059,845 |
| Jul 22, 2026 | 6.65 | 6.68 | 6.49 | 6.57 | 6.42 | -1.65% | 11,249,846 |