Shanghai Xinhua Media
新华传媒 SH600825 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
10.35
+0.94
(+9.99%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.35
High
10.35
Low
10.35
Prev close
9.41
Amplitude
0.00%
Volume
14.0M
Trading days
250
Data range
2025-09-04 ~ 2026-09-30
MA5
8.63
MA10
7.11
MA20
6.07
MA60
5.26
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.35 | 10.35 | 10.35 | 10.35 | 14M |
| 2 | 2026-09-29 | 9.41 | 9.41 | 9.41 | 9.41 | 16M |
| 3 | 2026-09-28 | 8.55 | 8.55 | 8.55 | 8.55 | 5M |
| 4 | 2026-09-24 | 7.77 | 7.77 | 7.77 | 7.77 | 6M |
| 5 | 2026-09-23 | 7.06 | 7.06 | 7.06 | 7.06 | 5M |
| 6 | 2026-09-22 | 6.42 | 6.42 | 6.42 | 6.42 | 3M |
| 7 | 2026-09-21 | 5.84 | 5.84 | 5.84 | 5.84 | 2M |
| 8 | 2026-09-04 | 5.25 | 5.42 | 5.18 | 5.31 | 19M |
| 9 | 2026-09-03 | 5.44 | 5.53 | 5.18 | 5.18 | 20M |
| 10 | 2026-09-02 | 5.25 | 5.30 | 5.19 | 5.25 | 10M |
| 11 | 2026-09-01 | 5.16 | 5.32 | 5.14 | 5.30 | 16M |
| 12 | 2026-08-31 | 5.03 | 5.17 | 5.01 | 5.17 | 14M |
52W
Data range
4.31
100.0%
10.35
High/low over the last 250 trading days, and where the price sits.
← Stocks