Shanghai Xinhua Media

600825
🏛️ china →
6.76
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.72 6.72 6.62 6.67 829.7K
09:35 6.67 6.70 6.66 6.68 286.7K
09:40 6.69 6.71 6.69 6.69 198.7K
09:45 6.69 6.70 6.67 6.68 201.6K
09:50 6.68 6.68 6.66 6.66 338.6K
09:55 6.66 6.67 6.64 6.66 295.0K
10:00 6.66 6.68 6.65 6.68 185.7K
10:05 6.68 6.69 6.67 6.69 179.2K
10:10 6.69 6.71 6.68 6.70 168.4K
10:15 6.70 6.75 6.70 6.75 503.4K
10:20 6.75 6.77 6.73 6.77 549.1K
10:25 6.77 6.78 6.75 6.75 359.5K
10:30 6.75 6.77 6.73 6.74 719.1K
10:35 6.73 6.73 6.72 6.72 179.1K
10:40 6.72 6.73 6.72 6.73 71.8K
10:45 6.72 6.74 6.72 6.74 125.7K
10:50 6.74 6.74 6.73 6.74 63.5K
10:55 6.73 6.74 6.73 6.73 86.8K
11:00 6.73 6.75 6.73 6.74 144.8K
11:05 6.74 6.75 6.73 6.74 112.9K
11:10 6.74 6.75 6.74 6.74 27.5K
11:15 6.74 6.75 6.73 6.73 34.5K
11:20 6.73 6.74 6.73 6.73 54.6K
11:25 6.73 6.73 6.72 6.73 93.0K
13:00 6.74 6.74 6.72 6.72 129.7K
13:05 6.73 6.73 6.72 6.72 55.2K
13:10 6.73 6.76 6.72 6.75 590.8K
13:15 6.75 6.75 6.74 6.75 130.4K
13:20 6.74 6.75 6.74 6.74 201.6K
13:25 6.73 6.74 6.73 6.73 27.3K
13:30 6.73 6.75 6.72 6.75 290.6K
13:35 6.75 6.75 6.73 6.75 160.1K
13:40 6.74 6.75 6.74 6.74 49.8K
13:45 6.74 6.75 6.74 6.74 43.7K
13:50 6.74 6.74 6.72 6.72 152.2K
13:55 6.72 6.73 6.71 6.71 208.5K
14:00 6.71 6.80 6.71 6.78 1,863.2K
14:05 6.78 6.78 6.75 6.76 187.9K
14:10 6.76 6.77 6.75 6.75 98.1K
14:15 6.75 6.76 6.75 6.75 75.0K
14:20 6.76 6.76 6.75 6.76 321.3K
14:25 6.76 6.77 6.75 6.76 275.0K
14:30 6.75 6.76 6.74 6.74 212.9K
14:35 6.74 6.75 6.73 6.74 188.5K
14:40 6.74 6.76 6.74 6.75 207.6K
14:45 6.75 6.76 6.74 6.75 135.4K
14:50 6.75 6.75 6.74 6.74 402.3K
14:55 6.74 6.75 6.74 6.75 97.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 6.79 6.88 6.70 6.76 13.1M
2025-09-29 6.70 6.76 6.64 6.69 8.8M
2025-09-26 6.72 6.80 6.62 6.73 12.2M
2025-09-25 6.68 6.78 6.65 6.73 11.0M
2025-09-24 6.64 6.80 6.56 6.73 12.7M
2025-09-23 6.75 6.76 6.47 6.64 15.5M
2025-09-22 6.75 6.84 6.66 6.75 13.1M
2025-09-19 6.71 6.82 6.65 6.82 11.4M
2025-09-18 6.86 6.90 6.65 6.69 18.8M
2025-09-17 6.90 6.90 6.84 6.87 9.7M
2025-09-16 6.88 6.93 6.86 6.91 11.5M
2025-09-15 6.92 6.93 6.84 6.87 9.8M
2025-09-12 6.98 7.00 6.91 6.94 12.9M
2025-09-11 6.98 6.98 6.84 6.97 15.1M
2025-09-10 6.86 7.05 6.86 6.99 16.1M
2025-09-09 7.10 7.15 6.89 6.94 22.9M
2025-09-08 6.77 6.88 6.77 6.88 13.3M
2025-09-05 6.75 6.81 6.60 6.81 14.5M
2025-09-04 6.66 6.85 6.61 6.70 17.1M
2025-09-03 6.95 7.02 6.75 6.77 13.3M
2025-09-02 7.02 7.04 6.81 6.94 18.5M
2025-09-01 7.05 7.06 6.96 7.04 13.9M
2025-08-29 7.10 7.20 7.00 7.04 17.8M
2025-08-28 7.10 7.19 6.89 7.08 24.5M
2025-08-27 7.39 7.45 7.12 7.13 29.5M
2025-08-26 7.23 7.39 7.18 7.37 35.3M
2025-08-25 7.22 7.28 7.12 7.22 23.9M
2025-08-22 7.15 7.24 7.14 7.19 16.4M
2025-08-21 7.15 7.23 7.10 7.15 19.5M
2025-08-20 7.11 7.17 7.07 7.15 18.5M
2025-08-19 7.19 7.22 7.10 7.14 19.0M
2025-08-18 7.15 7.30 7.10 7.20 26.7M
2025-08-15 7.02 7.12 6.92 7.09 33.7M
2025-08-14 7.30 7.31 7.08 7.08 24.8M
2025-08-13 7.30 7.35 7.26 7.32 19.4M
2025-08-12 7.28 7.37 7.24 7.27 17.8M
2025-08-11 7.21 7.34 7.18 7.32 18.1M
2025-08-08 7.24 7.27 7.15 7.17 17.6M
2025-08-07 7.34 7.38 7.26 7.27 17.8M
2025-08-06 7.29 7.33 7.23 7.31 16.8M
2025-08-05 7.26 7.38 7.23 7.34 25.3M
2025-08-04 7.21 7.25 7.10 7.25 20.0M
2025-08-01 7.20 7.41 7.19 7.28 23.9M
2025-07-31 7.35 7.39 7.18 7.20 25.6M
2025-07-30 7.40 7.57 7.33 7.34 39.1M
2025-07-29 7.41 7.55 7.30 7.44 48.9M
2025-07-28 7.97 7.97 7.44 7.56 94.1M
2025-07-25 8.05 8.05 7.80 8.05 66.1M
2025-07-24 7.20 7.41 7.16 7.32 38.2M
2025-07-23 7.05 7.25 7.04 7.25 32.8M
2025-07-22 7.03 7.19 6.99 7.02 15.3M
2025-07-21 6.95 7.05 6.94 7.03 9.5M
2025-07-18 6.96 7.02 6.94 6.98 9.0M
2025-07-17 6.97 7.02 6.94 6.97 10.4M
2025-07-16 6.95 7.08 6.95 6.98 11.2M
2025-07-15 7.02 7.06 6.87 6.95 16.8M
2025-07-14 7.21 7.28 7.01 7.03 27.5M
2025-07-11 7.11 7.50 7.02 7.35 42.6M
2025-07-10 7.09 7.11 6.99 7.05 16.4M
2025-07-09 7.08 7.23 7.06 7.12 19.4M
2025-07-08 7.03 7.11 7.01 7.08 14.3M
2025-07-07 6.82 7.15 6.79 7.07 28.5M
2025-07-04 6.70 6.94 6.66 6.81 22.2M
2025-07-03 6.62 6.73 6.62 6.71 7.4M
2025-07-02 6.71 6.71 6.61 6.64 8.8M
2025-07-01 6.78 6.79 6.70 6.72 10.5M
2025-06-30 6.79 6.83 6.76 6.80 10.6M
2025-06-27 6.78 6.87 6.76 6.79 10.7M
2025-06-26 6.83 6.92 6.72 6.81 16.1M
2025-06-25 6.82 6.87 6.73 6.83 15.7M
2025-06-24 6.79 6.88 6.76 6.84 13.0M
2025-06-23 6.57 6.78 6.56 6.76 15.7M
2025-06-20 7.17 7.20 6.76 6.78 32.7M
2025-06-19 6.80 7.51 6.69 7.17 52.5M
2025-06-18 6.90 6.96 6.77 6.83 10.0M
2025-06-17 7.08 7.13 6.91 6.95 12.6M
2025-06-16 6.89 7.10 6.87 7.09 18.9M
2025-06-13 6.95 7.12 6.78 6.97 27.4M
2025-06-12 6.95 7.02 6.91 6.97 11.1M
2025-06-11 7.01 7.15 6.92 6.97 16.2M
2025-06-10 6.89 7.03 6.81 7.01 23.0M
2025-06-09 6.76 6.94 6.75 6.89 14.0M
2025-06-06 6.87 6.87 6.73 6.77 8.4M
2025-06-05 6.79 6.87 6.77 6.83 10.7M
2025-06-04 6.74 6.95 6.73 6.81 13.1M
2025-06-03 6.60 6.91 6.58 6.80 18.2M
2025-05-30 6.76 6.78 6.60 6.63 12.1M
2025-05-29 6.66 6.90 6.62 6.78 16.5M
2025-05-28 6.73 6.76 6.62 6.65 8.0M
2025-05-27 6.76 6.76 6.63 6.72 7.7M
2025-05-26 6.69 6.79 6.66 6.73 9.9M
2025-05-23 6.93 6.93 6.66 6.67 16.2M
2025-05-22 6.85 7.10 6.81 6.88 17.0M
2025-05-21 7.07 7.12 6.89 6.92 16.0M
2025-05-20 7.00 7.09 6.93 7.06 20.0M
2025-05-19 6.75 7.02 6.73 6.98 30.6M
2025-05-16 6.72 6.76 6.65 6.68 10.6M
2025-05-15 6.71 6.82 6.65 6.77 14.9M
2025-05-14 6.66 6.80 6.59 6.71 19.4M
2025-05-13 6.77 6.84 6.68 6.69 15.4M
2025-05-12 6.69 6.89 6.66 6.74 17.4M
2025-05-09 6.66 6.88 6.61 6.67 26.8M
2025-05-08 6.55 6.74 6.49 6.68 20.5M
2025-05-07 6.62 6.62 6.43 6.56 19.5M
2025-05-06 6.30 6.45 6.30 6.45 14.3M
2025-04-30 6.28 6.35 6.20 6.30 18.0M
2025-04-29 6.11 6.32 6.02 6.20 15.5M
2025-04-28 6.24 6.28 6.10 6.11 12.3M
2025-04-25 6.13 6.35 6.11 6.22 22.7M
2025-04-24 6.18 6.22 6.07 6.07 10.0M
2025-04-23 6.20 6.24 6.13 6.22 11.6M
2025-04-22 6.21 6.24 6.12 6.15 8.7M
2025-04-21 6.06 6.22 6.02 6.21 11.3M
2025-04-18 6.06 6.10 6.01 6.08 9.2M
2025-04-17 6.12 6.19 6.01 6.08 12.3M
2025-04-16 6.24 6.33 6.02 6.09 18.8M
2025-04-15 6.17 6.29 6.14 6.18 11.7M
2025-04-14 6.16 6.27 6.12 6.17 12.5M
2025-04-11 5.92 6.16 5.92 6.09 14.9M
2025-04-10 5.98 6.14 5.97 5.99 20.5M
2025-04-09 5.60 5.97 5.22 5.91 27.2M
2025-04-08 5.67 5.92 5.52 5.69 22.2M
2025-04-07 6.01 6.15 5.87 5.87 17.3M
2025-04-03 6.40 6.62 6.39 6.52 15.0M
2025-04-02 6.36 6.67 6.36 6.52 18.1M
2025-04-01 6.42 6.47 6.36 6.40 12.8M
2025-03-31 6.78 6.78 6.35 6.41 31.2M
2025-03-28 6.85 7.03 6.82 6.89 18.4M
2025-03-27 6.93 6.97 6.76 6.86 15.7M
2025-03-26 6.81 6.94 6.81 6.89 15.8M
2025-03-25 7.03 7.10 6.79 6.80 34.6M
2025-03-24 7.59 7.62 6.97 7.19 54.3M
2025-03-21 7.62 8.10 7.58 7.58 68.5M
2025-03-20 7.57 7.74 7.48 7.62 50.2M
2025-03-19 7.36 7.80 7.20 7.64 65.2M
2025-03-18 7.51 7.55 7.34 7.36 28.0M
2025-03-17 7.38 7.50 7.29 7.48 30.7M
2025-03-14 7.29 7.42 7.22 7.41 33.1M
2025-03-13 7.44 7.51 7.19 7.29 36.2M
2025-03-12 7.53 7.64 7.46 7.48 54.8M
2025-03-11 7.51 7.93 7.41 7.61 87.5M
2025-03-10 6.98 7.79 6.83 7.79 79.4M
2025-03-07 7.04 7.21 6.93 7.08 38.0M
2025-03-06 6.95 7.08 6.91 7.07 39.1M
2025-03-05 6.83 6.94 6.66 6.93 34.8M
2025-03-04 6.71 6.83 6.68 6.82 23.3M
2025-03-03 6.88 7.00 6.71 6.80 34.5M
2025-02-28 7.23 7.28 6.87 6.92 50.0M
2025-02-27 7.50 7.62 7.31 7.33 81.8M
2025-02-26 7.45 8.13 7.20 7.81 136.0M
2025-02-25 8.07 8.56 7.63 7.80 189.5M
2025-02-24 8.15 8.15 8.15 8.15 10.5M
2025-02-21 6.68 7.41 6.65 7.41 79.3M
2025-02-20 6.52 7.08 6.50 6.74 45.4M
2025-02-19 6.39 6.57 6.38 6.55 25.5M
2025-02-18 6.84 6.84 6.39 6.45 33.1M
2025-02-17 6.67 6.84 6.57 6.82 30.8M
2025-02-14 6.78 6.79 6.56 6.67 30.0M
2025-02-13 6.87 6.94 6.71 6.77 31.6M
2025-02-12 6.63 6.86 6.60 6.86 34.0M
2025-02-11 6.68 6.72 6.49 6.68 30.9M
2025-02-10 6.56 6.74 6.52 6.65 32.8M
2025-02-07 6.22 6.61 6.22 6.56 47.2M
2025-02-06 6.09 6.24 6.07 6.23 24.0M
2025-02-05 6.02 6.16 6.02 6.15 22.6M
2025-01-27 6.18 6.26 5.91 5.91 28.0M
2025-01-24 5.97 6.11 5.90 6.11 19.5M
2025-01-23 5.98 6.12 5.97 5.97 17.7M
2025-01-22 6.03 6.03 5.91 5.92 13.2M
2025-01-21 6.11 6.18 5.98 6.06 15.7M
2025-01-20 6.17 6.19 6.05 6.08 16.9M
2025-01-17 6.11 6.13 6.01 6.09 14.7M
2025-01-16 6.10 6.32 6.06 6.16 26.5M
2025-01-15 6.14 6.21 6.02 6.12 33.2M
2025-01-14 5.81 6.15 5.81 6.15 33.8M
2025-01-13 5.71 5.81 5.51 5.77 17.5M
2025-01-10 5.97 6.11 5.73 5.73 23.1M
2025-01-09 5.91 6.04 5.86 6.01 18.8M
2025-01-08 5.94 6.01 5.69 5.94 21.8M
2025-01-07 5.79 5.94 5.79 5.94 19.0M
2025-01-06 5.93 5.97 5.70 5.79 24.4M
2025-01-03 6.51 6.54 5.94 5.98 36.8M
2025-01-02 6.50 6.67 6.39 6.49 20.2M