Anhui Xinhua Media
皖新传媒 SH601801 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
5.49
-0.05
(-0.90%)
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
5.55
High
5.64
Low
5.45
Prev close
5.54
Amplitude
3.43%
Volume
30.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.45
MA10
5.45
MA20
5.39
MA60
5.37
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 | 5.55 | 5.64 | 5.45 | 5.49 | 31M |
| 2 | 2026-09-29 | 5.19 | 5.57 | 5.18 | 5.54 | 40M |
| 3 | 2026-09-28 | 5.52 | 5.55 | 5.14 | 5.22 | 38M |
| 4 | 2026-09-24 | 5.41 | 5.85 | 5.38 | 5.53 | 44M |
| 5 | 2026-09-23 | 5.75 | 5.79 | 5.42 | 5.46 | 52M |
| 6 | 2026-09-22 | 5.61 | 6.07 | 5.61 | 5.83 | 68M |
| 7 | 2026-09-21 | 5.71 | 5.85 | 5.35 | 5.52 | 45M |
| 8 | 2026-09-18 | 5.31 | 5.57 | 5.26 | 5.34 | 32M |
| 9 | 2026-09-17 | 5.26 | 5.36 | 5.23 | 5.28 | 11M |
| 10 | 2026-09-16 | 5.25 | 5.27 | 5.19 | 5.27 | 9M |
| 11 | 2026-09-15 | 5.36 | 5.39 | 5.25 | 5.27 | 9M |
| 12 | 2026-09-14 | 5.30 | 5.39 | 5.29 | 5.36 | 8M |
52W
Data range
4.61
35.5%
7.09
High/low over the last 250 trading days, and where the price sits.
← Stocks