Shanghai Xinhua Media Co., Ltd. 600825.SS
Shanghai
CNY 10.35+0.94 (+9.99%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 10.35 | +9.99% | CNY 10.35 | CNY 10.35 | CNY 10.35 | 13.99M |
| 2026-09-29 | CNY 9.41 | +10.06% | CNY 9.41 | CNY 9.41 | CNY 9.41 | 15.65M |
| 2026-09-28 | CNY 8.55 | +10.04% | CNY 8.55 | CNY 8.55 | CNY 8.55 | 5.03M |
| 2026-09-24 | CNY 7.77 | +10.06% | CNY 7.77 | CNY 7.77 | CNY 7.77 | 5.99M |
| 2026-09-23 | CNY 7.06 | +9.97% | CNY 7.06 | CNY 7.06 | CNY 7.06 | 4.58M |
| 2026-09-22 | CNY 6.42 | +9.93% | CNY 6.42 | CNY 6.42 | CNY 6.42 | 3.49M |
| 2026-09-21 | CNY 5.84 | +9.98% | CNY 5.84 | CNY 5.84 | CNY 5.84 | 2.49M |
| 2026-09-18 | CNY 5.31 | 0.00% | CNY 5.31 | CNY 5.31 | CNY 5.31 | 0 |
| 2026-09-17 | CNY 5.31 | 0.00% | CNY 5.31 | CNY 5.31 | CNY 5.31 | 0 |
| 2026-09-16 | CNY 5.31 | 0.00% | CNY 5.31 | CNY 5.31 | CNY 5.31 | 0 |
| 2026-09-15 | CNY 5.31 | 0.00% | CNY 5.31 | CNY 5.31 | CNY 5.31 | 0 |
| 2026-09-14 | CNY 5.31 | 0.00% | CNY 5.31 | CNY 5.31 | CNY 5.31 | 0 |
| 2026-09-11 | CNY 5.31 | 0.00% | CNY 5.31 | CNY 5.31 | CNY 5.31 | 0 |
| 2026-09-10 | CNY 5.31 | 0.00% | CNY 5.31 | CNY 5.31 | CNY 5.31 | 0 |
| 2026-09-09 | CNY 5.31 | 0.00% | CNY 5.31 | CNY 5.31 | CNY 5.31 | 0 |
| 2026-09-08 | CNY 5.31 | 0.00% | CNY 5.31 | CNY 5.31 | CNY 5.31 | 0 |
| 2026-09-07 | CNY 5.31 | 0.00% | CNY 5.31 | CNY 5.31 | CNY 5.31 | 0 |
| 2026-09-04 | CNY 5.31 | +2.51% | CNY 5.25 | CNY 5.42 | CNY 5.18 | 18.58M |
| 2026-09-03 | CNY 5.18 | -1.33% | CNY 5.44 | CNY 5.53 | CNY 5.18 | 20.45M |
| 2026-09-02 | CNY 5.25 | -0.94% | CNY 5.25 | CNY 5.30 | CNY 5.19 | 9.99M |
| 2026-09-01 | CNY 5.30 | +2.51% | CNY 5.16 | CNY 5.32 | CNY 5.14 | 15.71M |
| 2026-08-31 | CNY 5.17 | +2.38% | CNY 5.03 | CNY 5.17 | CNY 5.01 | 13.76M |
| 2026-08-28 | CNY 5.05 | -0.20% | CNY 5.07 | CNY 5.10 | CNY 5.04 | 5.58M |
| 2026-08-27 | CNY 5.06 | +0.80% | CNY 4.99 | CNY 5.07 | CNY 4.98 | 7.31M |
| 2026-08-26 | CNY 5.02 | +0.20% | CNY 5.01 | CNY 5.07 | CNY 4.99 | 6.56M |
| 2026-08-25 | CNY 5.01 | +2.66% | CNY 4.83 | CNY 5.02 | CNY 4.83 | 8.99M |
| 2026-08-24 | CNY 4.88 | -1.21% | CNY 4.94 | CNY 4.98 | CNY 4.85 | 5.88M |
| 2026-08-21 | CNY 4.94 | -0.20% | CNY 4.89 | CNY 4.98 | CNY 4.85 | 6.56M |
| 2026-08-20 | CNY 4.95 | +1.43% | CNY 4.92 | CNY 4.98 | CNY 4.88 | 6.12M |
| 2026-08-19 | CNY 4.88 | -3.17% | CNY 5.02 | CNY 5.02 | CNY 4.86 | 8.74M |
| 2026-08-18 | CNY 5.04 | -0.59% | CNY 5.06 | CNY 5.06 | CNY 4.98 | 5.67M |
| 2026-08-17 | CNY 5.07 | +0.20% | CNY 5.08 | CNY 5.08 | CNY 4.98 | 6.36M |
| 2026-08-14 | CNY 5.06 | -1.36% | CNY 5.11 | CNY 5.14 | CNY 4.99 | 11.12M |
| 2026-08-13 | CNY 5.13 | -0.39% | CNY 5.14 | CNY 5.25 | CNY 5.12 | 10.83M |
| 2026-08-12 | CNY 5.15 | +2.39% | CNY 5.03 | CNY 5.19 | CNY 5.03 | 11.25M |
| 2026-08-11 | CNY 5.03 | -1.18% | CNY 5.11 | CNY 5.11 | CNY 5.01 | 6.16M |
| 2026-08-10 | CNY 5.09 | +1.39% | CNY 5.03 | CNY 5.10 | CNY 4.97 | 7.79M |
| 2026-08-07 | CNY 5.02 | -1.38% | CNY 5.08 | CNY 5.09 | CNY 4.94 | 10.52M |
| 2026-08-06 | CNY 5.09 | -0.97% | CNY 5.11 | CNY 5.19 | CNY 5.04 | 10.64M |
| 2026-08-05 | CNY 5.14 | +0.39% | CNY 5.08 | CNY 5.15 | CNY 5.08 | 10.51M |
| 2026-08-04 | CNY 5.12 | +1.39% | CNY 5.05 | CNY 5.13 | CNY 5.01 | 14.31M |
| 2026-08-03 | CNY 5.05 | +2.02% | CNY 4.92 | CNY 5.07 | CNY 4.92 | 13.66M |
| 2026-07-31 | CNY 4.95 | +2.70% | CNY 4.84 | CNY 5.00 | CNY 4.82 | 12.28M |
| 2026-07-30 | CNY 4.82 | -0.41% | CNY 4.82 | CNY 4.92 | CNY 4.77 | 10.58M |
| 2026-07-29 | CNY 4.84 | +2.33% | CNY 4.71 | CNY 4.85 | CNY 4.70 | 10.32M |
| 2026-07-28 | CNY 4.73 | +0.85% | CNY 4.67 | CNY 4.82 | CNY 4.65 | 9.47M |
| 2026-07-27 | CNY 4.69 | +2.40% | CNY 4.56 | CNY 4.71 | CNY 4.56 | 6.96M |
| 2026-07-24 | CNY 4.58 | -3.58% | CNY 4.72 | CNY 4.72 | CNY 4.57 | 7.45M |
| 2026-07-23 | CNY 4.75 | +1.50% | CNY 4.66 | CNY 4.76 | CNY 4.62 | 8.26M |
| 2026-07-22 | CNY 4.68 | -3.51% | CNY 4.77 | CNY 4.79 | CNY 4.64 | 13.55M |
| 2026-07-21 | CNY 4.85 | +2.11% | CNY 4.79 | CNY 4.90 | CNY 4.67 | 21.10M |
| 2026-07-20 | CNY 4.75 | -2.86% | CNY 4.89 | CNY 5.02 | CNY 4.65 | 24.27M |
| 2026-07-17 | CNY 4.89 | -0.81% | CNY 5.10 | CNY 5.28 | CNY 4.83 | 26.05M |
| 2026-07-16 | CNY 4.93 | +2.92% | CNY 4.81 | CNY 5.08 | CNY 4.73 | 16.82M |
| 2026-07-15 | CNY 4.79 | +1.91% | CNY 4.70 | CNY 4.84 | CNY 4.67 | 9.86M |
| 2026-07-14 | CNY 4.70 | +0.86% | CNY 4.62 | CNY 4.71 | CNY 4.56 | 9.58M |
| 2026-07-13 | CNY 4.66 | -5.09% | CNY 4.88 | CNY 4.90 | CNY 4.61 | 14.13M |
| 2026-07-10 | CNY 4.91 | +1.45% | CNY 4.78 | CNY 5.02 | CNY 4.71 | 18.11M |
| 2026-07-09 | CNY 4.84 | +4.09% | CNY 4.69 | CNY 4.85 | CNY 4.63 | 16.26M |
| 2026-07-08 | CNY 4.65 | -1.27% | CNY 4.70 | CNY 4.74 | CNY 4.58 | 11.20M |
| 2026-07-07 | CNY 4.71 | -4.85% | CNY 4.91 | CNY 4.94 | CNY 4.69 | 13.30M |
| 2026-07-06 | CNY 4.95 | +1.64% | CNY 4.91 | CNY 5.04 | CNY 4.81 | 14.47M |
| 2026-07-03 | CNY 4.87 | -0.20% | CNY 4.92 | CNY 5.02 | CNY 4.80 | 14.16M |
| 2026-07-02 | CNY 4.88 | -1.81% | CNY 4.94 | CNY 5.10 | CNY 4.85 | 27.36M |
| 2026-07-01 | CNY 4.97 | +9.96% | CNY 4.51 | CNY 4.97 | CNY 4.49 | 28.33M |
| 2026-06-30 | CNY 4.52 | +1.35% | CNY 4.42 | CNY 4.58 | CNY 4.40 | 14.07M |
| 2026-06-29 | CNY 4.46 | -0.22% | CNY 4.44 | CNY 4.49 | CNY 4.31 | 9.48M |
| 2026-06-26 | CNY 4.47 | -4.08% | CNY 4.66 | CNY 4.66 | CNY 4.44 | 14.55M |
| 2026-06-25 | CNY 4.66 | -2.92% | CNY 4.80 | CNY 4.80 | CNY 4.62 | 11.82M |
| 2026-06-24 | CNY 4.80 | -5.88% | CNY 5.05 | CNY 5.11 | CNY 4.76 | 15.30M |
| 2026-06-23 | CNY 5.10 | +3.45% | CNY 4.91 | CNY 5.25 | CNY 4.89 | 21.27M |
| 2026-06-22 | CNY 4.93 | +5.79% | CNY 4.59 | CNY 5.02 | CNY 4.52 | 25.14M |
| 2026-06-18 | CNY 4.66 | +2.42% | CNY 4.60 | CNY 4.75 | CNY 4.49 | 16.30M |
| 2026-06-17 | CNY 4.55 | -4.01% | CNY 4.70 | CNY 4.72 | CNY 4.50 | 15.33M |
| 2026-06-16 | CNY 4.74 | -2.47% | CNY 4.86 | CNY 4.86 | CNY 4.70 | 11.00M |
| 2026-06-15 | CNY 4.86 | 0.00% | CNY 4.84 | CNY 4.96 | CNY 4.80 | 10.91M |
| 2026-06-12 | CNY 4.86 | +1.25% | CNY 4.81 | CNY 4.90 | CNY 4.70 | 17.15M |
| 2026-06-11 | CNY 4.80 | -6.80% | CNY 5.07 | CNY 5.10 | CNY 4.76 | 21.16M |
| 2026-06-10 | CNY 5.15 | -1.90% | CNY 5.21 | CNY 5.32 | CNY 5.06 | 20.09M |
| 2026-06-09 | CNY 5.25 | -3.67% | CNY 5.35 | CNY 5.38 | CNY 5.18 | 32.41M |
| 2026-06-08 | CNY 5.45 | +10.10% | CNY 4.86 | CNY 5.45 | CNY 4.84 | 29.15M |
| 2026-06-05 | CNY 4.95 | +1.23% | CNY 4.89 | CNY 5.09 | CNY 4.88 | 8.33M |
| 2026-06-04 | CNY 4.89 | -2.20% | CNY 4.99 | CNY 5.02 | CNY 4.82 | 9.04M |
| 2026-06-03 | CNY 5.00 | -2.72% | CNY 5.14 | CNY 5.14 | CNY 4.97 | 8.10M |
| 2026-06-02 | CNY 5.14 | -3.20% | CNY 5.29 | CNY 5.32 | CNY 5.13 | 7.59M |
| 2026-06-01 | CNY 5.31 | +2.71% | CNY 5.20 | CNY 5.34 | CNY 5.16 | 6.74M |
| 2026-05-29 | CNY 5.17 | -0.19% | CNY 5.20 | CNY 5.26 | CNY 5.13 | 5.53M |
| 2026-05-28 | CNY 5.18 | -1.15% | CNY 5.20 | CNY 5.25 | CNY 5.10 | 6.84M |
| 2026-05-27 | CNY 5.24 | -1.32% | CNY 5.29 | CNY 5.36 | CNY 5.21 | 5.60M |
| 2026-05-26 | CNY 5.31 | -1.67% | CNY 5.41 | CNY 5.42 | CNY 5.20 | 8.52M |