Xinhua Winshare Publishing & Media Co., Ltd. Class A 601811
SSE · China · Distribution Services
CNY 21.12+0.75 (+3.68%)
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 21.12 | +3.68% | CNY 20.00 | CNY 22.30 | CNY 19.58 | 57.48M |
| 2026-09-29 | CNY 20.37 | +9.99% | CNY 18.70 | CNY 20.37 | CNY 18.70 | 50.56M |
| 2026-09-28 | CNY 18.52 | -8.99% | CNY 22.00 | CNY 22.39 | CNY 18.33 | 63.73M |
| 2026-09-24 | CNY 20.35 | +10.00% | CNY 20.35 | CNY 20.35 | CNY 19.93 | 12.43M |
| 2026-09-23 | CNY 18.50 | +9.99% | CNY 18.46 | CNY 18.50 | CNY 18.01 | 16.63M |
| 2026-09-22 | CNY 16.82 | +10.01% | CNY 16.82 | CNY 16.82 | CNY 16.82 | 4.05M |
| 2026-09-21 | CNY 15.29 | +10.00% | CNY 14.50 | CNY 15.29 | CNY 14.36 | 42.79M |
| 2026-09-18 | CNY 13.90 | +9.97% | CNY 12.38 | CNY 13.90 | CNY 12.37 | 29.08M |
| 2026-09-17 | CNY 12.64 | +4.90% | CNY 12.30 | CNY 12.98 | CNY 12.08 | 16.57M |
| 2026-09-16 | CNY 12.05 | +2.21% | CNY 11.71 | CNY 12.10 | CNY 11.55 | 5.83M |
| 2026-09-15 | CNY 11.79 | -2.00% | CNY 12.08 | CNY 12.14 | CNY 11.73 | 3.77M |
| 2026-09-14 | CNY 12.03 | +2.91% | CNY 11.62 | CNY 12.17 | CNY 11.61 | 4.45M |
| 2026-09-11 | CNY 11.69 | 0.00% | CNY 11.63 | CNY 11.91 | CNY 11.48 | 3.76M |
| 2026-09-10 | CNY 11.69 | +0.52% | CNY 11.72 | CNY 11.74 | CNY 11.56 | 2.33M |
| 2026-09-09 | CNY 11.63 | -3.08% | CNY 11.76 | CNY 11.82 | CNY 11.58 | 3.71M |
| 2026-09-08 | CNY 12.00 | +1.69% | CNY 11.80 | CNY 12.18 | CNY 11.78 | 6.08M |
| 2026-09-07 | CNY 11.80 | +2.70% | CNY 11.49 | CNY 11.83 | CNY 11.43 | 5.69M |
| 2026-09-04 | CNY 11.49 | -0.17% | CNY 11.47 | CNY 11.70 | CNY 11.43 | 3.86M |
| 2026-09-03 | CNY 11.51 | +0.70% | CNY 11.51 | CNY 11.67 | CNY 11.36 | 4.34M |
| 2026-09-02 | CNY 11.43 | +0.35% | CNY 11.38 | CNY 11.51 | CNY 11.21 | 4.59M |
| 2026-09-01 | CNY 11.39 | +2.24% | CNY 11.10 | CNY 11.49 | CNY 11.07 | 7.44M |
| 2026-08-31 | CNY 11.14 | 0.00% | CNY 11.09 | CNY 11.14 | CNY 11.05 | 4.09M |
| 2026-08-28 | CNY 11.14 | -0.80% | CNY 11.15 | CNY 11.21 | CNY 11.08 | 4.26M |
| 2026-08-27 | CNY 11.23 | -5.79% | CNY 11.71 | CNY 11.72 | CNY 11.14 | 6.83M |
| 2026-08-26 | CNY 11.92 | -1.32% | CNY 12.05 | CNY 12.09 | CNY 11.90 | 2.26M |
| 2026-08-25 | CNY 12.08 | +0.92% | CNY 11.93 | CNY 12.14 | CNY 11.93 | 2.34M |
| 2026-08-24 | CNY 11.97 | +0.59% | CNY 11.97 | CNY 12.04 | CNY 11.85 | 1.92M |
| 2026-08-21 | CNY 11.90 | -1.16% | CNY 11.98 | CNY 12.00 | CNY 11.80 | 1.85M |
| 2026-08-20 | CNY 12.04 | +0.50% | CNY 11.97 | CNY 12.08 | CNY 11.90 | 1.59M |
| 2026-08-19 | CNY 11.98 | -0.33% | CNY 12.03 | CNY 12.12 | CNY 11.92 | 1.36M |
| 2026-08-18 | CNY 12.02 | +0.92% | CNY 11.88 | CNY 12.05 | CNY 11.86 | 1.93M |
| 2026-08-17 | CNY 11.91 | 0.00% | CNY 11.86 | CNY 12.00 | CNY 11.83 | 1.24M |
| 2026-08-14 | CNY 11.91 | -0.17% | CNY 11.85 | CNY 11.95 | CNY 11.78 | 1.92M |
| 2026-08-13 | CNY 11.93 | 0.00% | CNY 11.87 | CNY 12.03 | CNY 11.83 | 2.00M |
| 2026-08-12 | CNY 11.93 | +0.17% | CNY 11.90 | CNY 12.01 | CNY 11.85 | 1.45M |
| 2026-08-11 | CNY 11.91 | -1.41% | CNY 12.00 | CNY 12.09 | CNY 11.91 | 1.62M |
| 2026-08-10 | CNY 12.08 | +1.77% | CNY 11.80 | CNY 12.08 | CNY 11.79 | 1.86M |
| 2026-08-07 | CNY 11.87 | -1.25% | CNY 12.05 | CNY 12.05 | CNY 11.80 | 2.16M |
| 2026-08-06 | CNY 12.02 | -1.96% | CNY 12.24 | CNY 12.25 | CNY 11.93 | 2.62M |
| 2026-08-05 | CNY 12.26 | -0.97% | CNY 12.34 | CNY 12.41 | CNY 12.17 | 2.92M |
| 2026-08-04 | CNY 12.38 | -2.21% | CNY 12.59 | CNY 12.70 | CNY 12.37 | 2.56M |
| 2026-08-03 | CNY 12.66 | +0.64% | CNY 12.60 | CNY 12.70 | CNY 12.50 | 2.47M |
| 2026-07-31 | CNY 12.58 | +0.08% | CNY 12.56 | CNY 12.60 | CNY 12.22 | 2.93M |
| 2026-07-30 | CNY 12.57 | +1.95% | CNY 12.31 | CNY 12.57 | CNY 12.25 | 2.52M |
| 2026-07-29 | CNY 12.33 | +2.32% | CNY 12.13 | CNY 12.43 | CNY 12.11 | 3.60M |
| 2026-07-28 | CNY 12.05 | -0.58% | CNY 12.09 | CNY 12.15 | CNY 11.95 | 1.74M |
| 2026-07-27 | CNY 12.12 | -0.08% | CNY 12.18 | CNY 12.23 | CNY 12.02 | 1.77M |
| 2026-07-24 | CNY 12.13 | -0.33% | CNY 12.22 | CNY 12.28 | CNY 12.11 | 1.88M |
| 2026-07-23 | CNY 12.17 | -0.41% | CNY 12.23 | CNY 12.31 | CNY 12.10 | 1.82M |
| 2026-07-22 | CNY 12.22 | +0.58% | CNY 12.09 | CNY 12.22 | CNY 11.84 | 2.93M |
| 2026-07-21 | CNY 12.15 | -1.46% | CNY 12.38 | CNY 12.63 | CNY 12.03 | 4.03M |
| 2026-07-20 | CNY 12.33 | +0.49% | CNY 12.27 | CNY 12.53 | CNY 12.14 | 3.32M |
| 2026-07-17 | CNY 12.27 | -1.05% | CNY 12.48 | CNY 12.60 | CNY 12.25 | 3.62M |
| 2026-07-16 | CNY 12.40 | +2.73% | CNY 12.06 | CNY 12.44 | CNY 11.98 | 3.68M |
| 2026-07-15 | CNY 12.07 | +2.55% | CNY 11.79 | CNY 12.10 | CNY 11.72 | 2.25M |
| 2026-07-14 | CNY 11.77 | +1.73% | CNY 11.50 | CNY 11.79 | CNY 11.48 | 1.89M |
| 2026-07-13 | CNY 11.57 | +1.58% | CNY 11.35 | CNY 11.61 | CNY 11.35 | 2.02M |
| 2026-07-10 | CNY 11.39 | +0.71% | CNY 11.34 | CNY 11.51 | CNY 11.22 | 1.61M |
| 2026-07-09 | CNY 11.31 | -1.99% | CNY 11.50 | CNY 11.51 | CNY 11.25 | 1.67M |
| 2026-07-08 | CNY 11.54 | +1.05% | CNY 11.40 | CNY 11.60 | CNY 11.33 | 1.71M |
| 2026-07-07 | CNY 11.42 | -0.95% | CNY 11.55 | CNY 11.59 | CNY 11.31 | 1.24M |
| 2026-07-06 | CNY 11.53 | +0.61% | CNY 11.39 | CNY 11.67 | CNY 11.29 | 1.87M |
| 2026-07-03 | CNY 11.46 | +2.23% | CNY 11.25 | CNY 11.46 | CNY 11.15 | 1.71M |
| 2026-07-02 | CNY 11.21 | +0.99% | CNY 11.16 | CNY 11.27 | CNY 11.01 | 2.17M |
| 2026-07-01 | CNY 11.10 | +1.46% | CNY 10.96 | CNY 11.23 | CNY 10.83 | 1.53M |
| 2026-06-30 | CNY 10.94 | -2.50% | CNY 11.15 | CNY 11.19 | CNY 10.80 | 1.49M |
| 2026-06-29 | CNY 11.22 | +2.37% | CNY 11.12 | CNY 11.27 | CNY 10.71 | 2.43M |
| 2026-06-26 | CNY 10.96 | -1.97% | CNY 11.16 | CNY 11.16 | CNY 10.95 | 1.78M |
| 2026-06-25 | CNY 11.18 | -1.06% | CNY 11.31 | CNY 11.31 | CNY 11.10 | 2.02M |
| 2026-06-24 | CNY 11.30 | -2.84% | CNY 11.65 | CNY 11.65 | CNY 11.24 | 2.47M |
| 2026-06-23 | CNY 11.63 | +0.17% | CNY 11.57 | CNY 11.82 | CNY 11.55 | 1.36M |
| 2026-06-22 | CNY 11.61 | +0.78% | CNY 11.43 | CNY 11.66 | CNY 11.26 | 2.08M |
| 2026-06-18 | CNY 11.52 | -1.71% | CNY 11.65 | CNY 11.71 | CNY 11.48 | 2.29M |
| 2026-06-17 | CNY 11.72 | -1.18% | CNY 11.86 | CNY 11.86 | CNY 11.61 | 2.48M |
| 2026-06-16 | CNY 11.86 | -1.90% | CNY 12.08 | CNY 12.08 | CNY 11.86 | 2.54M |
| 2026-06-15 | CNY 12.09 | -0.08% | CNY 12.21 | CNY 12.32 | CNY 11.99 | 2.68M |
| 2026-06-12 | CNY 12.10 | -4.04% | CNY 12.23 | CNY 12.31 | CNY 11.92 | 3.58M |
| 2026-06-11 | CNY 12.61 | -2.32% | CNY 12.86 | CNY 12.87 | CNY 12.46 | 3.16M |
| 2026-06-10 | CNY 12.91 | +1.10% | CNY 12.75 | CNY 12.91 | CNY 12.68 | 2.52M |
| 2026-06-09 | CNY 12.77 | -1.16% | CNY 12.94 | CNY 12.99 | CNY 12.76 | 2.14M |
| 2026-06-08 | CNY 12.92 | -0.69% | CNY 12.98 | CNY 13.03 | CNY 12.85 | 2.45M |
| 2026-06-05 | CNY 13.01 | +1.56% | CNY 12.85 | CNY 13.18 | CNY 12.85 | 3.79M |
| 2026-06-04 | CNY 12.81 | -1.54% | CNY 13.00 | CNY 13.06 | CNY 12.76 | 1.84M |
| 2026-06-03 | CNY 13.01 | -0.54% | CNY 13.11 | CNY 13.11 | CNY 12.85 | 1.78M |
| 2026-06-02 | CNY 13.08 | -0.15% | CNY 13.09 | CNY 13.25 | CNY 13.00 | 2.57M |
| 2026-06-01 | CNY 13.10 | +1.00% | CNY 12.95 | CNY 13.11 | CNY 12.78 | 3.37M |
| 2026-05-29 | CNY 12.97 | +1.49% | CNY 12.80 | CNY 13.09 | CNY 12.76 | 2.37M |
| 2026-05-28 | CNY 12.78 | -0.78% | CNY 12.85 | CNY 12.92 | CNY 12.60 | 1.81M |
| 2026-05-27 | CNY 12.88 | -1.00% | CNY 13.01 | CNY 13.07 | CNY 12.82 | 1.54M |
| 2026-05-26 | CNY 13.01 | +0.31% | CNY 12.97 | CNY 13.05 | CNY 12.85 | 1.74M |