Anhui Xinhua Media Co., Ltd Class A 601801
SSE · China · Distribution Services
CNY 5.49-0.05 (-0.90%)
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 5.49 | -0.90% | CNY 5.55 | CNY 5.64 | CNY 5.45 | 30.91M |
| 2026-09-29 | CNY 5.54 | +6.13% | CNY 5.19 | CNY 5.57 | CNY 5.18 | 40.26M |
| 2026-09-28 | CNY 5.22 | -5.61% | CNY 5.52 | CNY 5.55 | CNY 5.14 | 38.05M |
| 2026-09-24 | CNY 5.53 | +1.28% | CNY 5.41 | CNY 5.85 | CNY 5.38 | 43.71M |
| 2026-09-23 | CNY 5.46 | -6.35% | CNY 5.75 | CNY 5.79 | CNY 5.42 | 52.38M |
| 2026-09-22 | CNY 5.83 | +5.62% | CNY 5.61 | CNY 6.07 | CNY 5.61 | 68.38M |
| 2026-09-21 | CNY 5.52 | +3.37% | CNY 5.71 | CNY 5.85 | CNY 5.35 | 45.05M |
| 2026-09-18 | CNY 5.34 | +1.14% | CNY 5.31 | CNY 5.57 | CNY 5.26 | 31.76M |
| 2026-09-17 | CNY 5.28 | +0.19% | CNY 5.26 | CNY 5.36 | CNY 5.23 | 10.84M |
| 2026-09-16 | CNY 5.27 | 0.00% | CNY 5.25 | CNY 5.27 | CNY 5.19 | 9.24M |
| 2026-09-15 | CNY 5.27 | -1.68% | CNY 5.36 | CNY 5.39 | CNY 5.25 | 8.56M |
| 2026-09-14 | CNY 5.36 | +0.37% | CNY 5.30 | CNY 5.39 | CNY 5.29 | 7.66M |
| 2026-09-11 | CNY 5.34 | -0.74% | CNY 5.35 | CNY 5.38 | CNY 5.27 | 10.68M |
| 2026-09-10 | CNY 5.38 | 0.00% | CNY 5.37 | CNY 5.45 | CNY 5.33 | 10.97M |
| 2026-09-09 | CNY 5.38 | -2.36% | CNY 5.47 | CNY 5.50 | CNY 5.33 | 13.70M |
| 2026-09-08 | CNY 5.51 | +2.04% | CNY 5.43 | CNY 5.63 | CNY 5.43 | 18.24M |
| 2026-09-07 | CNY 5.40 | +3.05% | CNY 5.26 | CNY 5.42 | CNY 5.26 | 17.00M |
| 2026-09-04 | CNY 5.24 | +1.95% | CNY 5.16 | CNY 5.32 | CNY 5.16 | 17.71M |
| 2026-09-03 | CNY 5.14 | -1.15% | CNY 5.20 | CNY 5.30 | CNY 5.13 | 15.38M |
| 2026-09-02 | CNY 5.20 | -2.99% | CNY 5.36 | CNY 5.38 | CNY 5.17 | 12.85M |
| 2026-09-01 | CNY 5.36 | +2.68% | CNY 5.18 | CNY 5.39 | CNY 5.18 | 20.50M |
| 2026-08-31 | CNY 5.22 | +1.36% | CNY 5.16 | CNY 5.24 | CNY 5.12 | 17.05M |
| 2026-08-28 | CNY 5.15 | +1.38% | CNY 5.07 | CNY 5.17 | CNY 5.04 | 21.19M |
| 2026-08-27 | CNY 5.08 | -6.10% | CNY 5.36 | CNY 5.40 | CNY 5.04 | 34.34M |
| 2026-08-26 | CNY 5.41 | -0.55% | CNY 5.44 | CNY 5.49 | CNY 5.40 | 7.46M |
| 2026-08-25 | CNY 5.44 | +0.93% | CNY 5.32 | CNY 5.48 | CNY 5.32 | 12.16M |
| 2026-08-24 | CNY 5.39 | -2.00% | CNY 5.50 | CNY 5.61 | CNY 5.36 | 17.45M |
| 2026-08-21 | CNY 5.50 | 0.00% | CNY 5.47 | CNY 5.54 | CNY 5.37 | 12.85M |
| 2026-08-20 | CNY 5.50 | +0.36% | CNY 5.48 | CNY 5.53 | CNY 5.42 | 7.99M |
| 2026-08-19 | CNY 5.48 | +1.11% | CNY 5.42 | CNY 5.51 | CNY 5.40 | 10.28M |
| 2026-08-18 | CNY 5.42 | +0.37% | CNY 5.41 | CNY 5.44 | CNY 5.34 | 8.02M |
| 2026-08-17 | CNY 5.40 | -0.18% | CNY 5.41 | CNY 5.42 | CNY 5.34 | 8.50M |
| 2026-08-14 | CNY 5.41 | -0.18% | CNY 5.45 | CNY 5.45 | CNY 5.36 | 7.16M |
| 2026-08-13 | CNY 5.42 | -0.73% | CNY 5.46 | CNY 5.54 | CNY 5.42 | 10.29M |
| 2026-08-12 | CNY 5.46 | -0.18% | CNY 5.47 | CNY 5.51 | CNY 5.44 | 6.73M |
| 2026-08-11 | CNY 5.47 | -0.55% | CNY 5.50 | CNY 5.52 | CNY 5.43 | 7.43M |
| 2026-08-10 | CNY 5.50 | +0.36% | CNY 5.43 | CNY 5.57 | CNY 5.43 | 10.12M |
| 2026-08-07 | CNY 5.48 | -1.26% | CNY 5.50 | CNY 5.54 | CNY 5.38 | 12.42M |
| 2026-08-06 | CNY 5.55 | -0.72% | CNY 5.60 | CNY 5.65 | CNY 5.48 | 11.71M |
| 2026-08-05 | CNY 5.59 | 0.00% | CNY 5.57 | CNY 5.63 | CNY 5.56 | 10.43M |
| 2026-08-04 | CNY 5.59 | -1.76% | CNY 5.65 | CNY 5.76 | CNY 5.57 | 12.45M |
| 2026-08-03 | CNY 5.69 | +1.97% | CNY 5.57 | CNY 5.72 | CNY 5.57 | 15.03M |
| 2026-07-31 | CNY 5.58 | -1.93% | CNY 5.69 | CNY 5.71 | CNY 5.54 | 17.14M |
| 2026-07-30 | CNY 5.69 | +2.89% | CNY 5.54 | CNY 5.70 | CNY 5.51 | 18.76M |
| 2026-07-29 | CNY 5.53 | +3.17% | CNY 5.38 | CNY 5.54 | CNY 5.33 | 16.03M |
| 2026-07-28 | CNY 5.36 | +0.56% | CNY 5.31 | CNY 5.37 | CNY 5.25 | 8.68M |
| 2026-07-27 | CNY 5.33 | +1.72% | CNY 5.22 | CNY 5.36 | CNY 5.19 | 10.61M |
| 2026-07-24 | CNY 5.24 | -1.50% | CNY 5.33 | CNY 5.35 | CNY 5.23 | 6.83M |
| 2026-07-23 | CNY 5.32 | +1.14% | CNY 5.25 | CNY 5.33 | CNY 5.20 | 9.70M |
| 2026-07-22 | CNY 5.26 | -0.19% | CNY 5.29 | CNY 5.29 | CNY 5.15 | 13.94M |
| 2026-07-21 | CNY 5.27 | -1.68% | CNY 5.34 | CNY 5.44 | CNY 5.26 | 13.76M |
| 2026-07-20 | CNY 5.36 | +2.29% | CNY 5.26 | CNY 5.38 | CNY 5.24 | 14.79M |
| 2026-07-17 | CNY 5.24 | -1.87% | CNY 5.33 | CNY 5.44 | CNY 5.23 | 13.92M |
| 2026-07-16 | CNY 5.34 | +1.14% | CNY 5.27 | CNY 5.36 | CNY 5.23 | 12.84M |
| 2026-07-15 | CNY 5.28 | +3.33% | CNY 5.08 | CNY 5.29 | CNY 5.08 | 15.51M |
| 2026-07-14 | CNY 5.11 | +0.59% | CNY 5.07 | CNY 5.17 | CNY 5.05 | 11.20M |
| 2026-07-13 | CNY 5.08 | +0.99% | CNY 5.06 | CNY 5.14 | CNY 5.03 | 13.39M |
| 2026-07-10 | CNY 5.03 | +1.00% | CNY 4.96 | CNY 5.09 | CNY 4.90 | 9.28M |
| 2026-07-09 | CNY 4.98 | -0.99% | CNY 5.05 | CNY 5.06 | CNY 4.93 | 9.22M |
| 2026-07-08 | CNY 5.03 | +0.80% | CNY 4.98 | CNY 5.06 | CNY 4.93 | 7.31M |
| 2026-07-07 | CNY 4.99 | -1.77% | CNY 5.11 | CNY 5.11 | CNY 4.95 | 7.56M |
| 2026-07-06 | CNY 5.08 | -1.55% | CNY 4.99 | CNY 5.11 | CNY 4.94 | 12.38M |
| 2026-07-03 | CNY 5.16 | +1.78% | CNY 5.07 | CNY 5.17 | CNY 5.06 | 12.16M |
| 2026-07-02 | CNY 5.07 | +2.01% | CNY 4.98 | CNY 5.12 | CNY 4.95 | 15.04M |
| 2026-07-01 | CNY 4.97 | +0.81% | CNY 4.92 | CNY 5.04 | CNY 4.91 | 18.92M |
| 2026-06-30 | CNY 4.93 | -0.80% | CNY 4.97 | CNY 5.00 | CNY 4.88 | 8.81M |
| 2026-06-29 | CNY 4.97 | +0.61% | CNY 4.96 | CNY 5.02 | CNY 4.81 | 11.81M |
| 2026-06-26 | CNY 4.94 | -1.98% | CNY 5.04 | CNY 5.04 | CNY 4.91 | 10.18M |
| 2026-06-25 | CNY 5.04 | -1.37% | CNY 5.10 | CNY 5.13 | CNY 5.00 | 9.88M |
| 2026-06-24 | CNY 5.11 | -2.29% | CNY 5.25 | CNY 5.28 | CNY 5.10 | 8.64M |
| 2026-06-23 | CNY 5.23 | +0.97% | CNY 5.15 | CNY 5.31 | CNY 5.15 | 10.21M |
| 2026-06-22 | CNY 5.18 | -0.38% | CNY 5.16 | CNY 5.21 | CNY 5.01 | 11.84M |
| 2026-06-18 | CNY 5.20 | 0.00% | CNY 5.20 | CNY 5.27 | CNY 5.13 | 9.74M |
| 2026-06-17 | CNY 5.20 | -0.57% | CNY 5.23 | CNY 5.23 | CNY 5.15 | 11.64M |
| 2026-06-16 | CNY 5.23 | -1.51% | CNY 5.30 | CNY 5.31 | CNY 5.18 | 11.68M |
| 2026-06-15 | CNY 5.31 | 0.00% | CNY 5.33 | CNY 5.41 | CNY 5.26 | 18.32M |
| 2026-06-12 | CNY 5.31 | -0.38% | CNY 5.34 | CNY 5.37 | CNY 5.16 | 31.44M |
| 2026-06-11 | CNY 5.33 | -3.79% | CNY 5.52 | CNY 5.52 | CNY 5.24 | 19.23M |
| 2026-06-10 | CNY 5.54 | -0.72% | CNY 5.55 | CNY 5.60 | CNY 5.51 | 10.57M |
| 2026-06-09 | CNY 5.58 | +0.18% | CNY 5.60 | CNY 5.61 | CNY 5.48 | 8.66M |
| 2026-06-08 | CNY 5.57 | -0.54% | CNY 5.55 | CNY 5.68 | CNY 5.49 | 8.76M |
| 2026-06-05 | CNY 5.60 | +0.90% | CNY 5.56 | CNY 5.66 | CNY 5.55 | 6.06M |
| 2026-06-04 | CNY 5.55 | -1.77% | CNY 5.64 | CNY 5.67 | CNY 5.51 | 6.39M |
| 2026-06-03 | CNY 5.65 | -1.91% | CNY 5.78 | CNY 5.78 | CNY 5.61 | 7.42M |
| 2026-06-02 | CNY 5.76 | -1.20% | CNY 5.83 | CNY 5.86 | CNY 5.74 | 8.14M |
| 2026-06-01 | CNY 5.83 | +2.64% | CNY 5.60 | CNY 5.86 | CNY 5.59 | 15.62M |
| 2026-05-29 | CNY 5.68 | +3.84% | CNY 5.47 | CNY 5.68 | CNY 5.46 | 12.67M |
| 2026-05-28 | CNY 5.47 | -1.44% | CNY 5.53 | CNY 5.57 | CNY 5.43 | 6.75M |
| 2026-05-27 | CNY 5.55 | -1.07% | CNY 5.58 | CNY 5.64 | CNY 5.49 | 7.47M |
| 2026-05-26 | CNY 5.61 | +1.63% | CNY 5.53 | CNY 5.62 | CNY 5.48 | 9.38M |