Wasu Media Holding Co.,Ltd (000156.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000156.SZ Historical Return
If you invested ¥1000 in Wasu Media Holding Co.,Ltd (000156.SZ) 10 years ago, it would be worth ¥470.35 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,021.96, while ¥1000 invested 1 year ago would be worth ¥877.99. This corresponds to total returns of -52.96%, 2.2%, -12.2%, respectively, with annualized returns of -7.28%, 0.44%, -12.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000156.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 7.05 | 6.98 | 6.98 | 7.12 | 6.93 | 7.83M |
| September 29, 2026 | 6.88 | 7.06 | 7.06 | 7.09 | 6.88 | 10.09M |
| September 28, 2026 | 6.98 | 6.88 | 6.88 | 7.04 | 6.85 | 11.08M |
| September 24, 2026 | 7.05 | 7.02 | 7.02 | 7.16 | 6.98 | 10.02M |
| September 23, 2026 | 7 | 7.08 | 7.08 | 7.28 | 7 | 15.6M |
| September 22, 2026 | 7 | 7.3 | 7.3 | 7.43 | 7 | 27.35M |
| September 21, 2026 | 7.09 | 7.17 | 7.17 | 7.3 | 6.99 | 20.43M |
| September 18, 2026 | 7 | 7.03 | 7.03 | 7.12 | 6.93 | 11.48M |
| September 17, 2026 | 6.87 | 6.95 | 6.95 | 7 | 6.86 | 7.86M |
| September 16, 2026 | 6.89 | 6.9 | 6.9 | 6.92 | 6.79 | 5.94M |
| September 15, 2026 | 6.98 | 6.89 | 6.89 | 7.01 | 6.88 | 5.54M |
| September 11, 2026 | 7 | 6.96 | 6.96 | 7 | 6.84 | 7.38M |
| September 10, 2026 | 6.99 | 7 | 7 | 7.03 | 6.93 | 6.11M |
| September 09, 2026 | 7.13 | 7.02 | 7.02 | 7.13 | 6.93 | 9.5M |
| September 08, 2026 | 7.11 | 7.16 | 7.16 | 7.22 | 7.06 | 9.3M |
| September 07, 2026 | 7.06 | 7.09 | 7.09 | 7.16 | 6.98 | 10.93M |
| September 04, 2026 | 7 | 7.06 | 7.06 | 7.18 | 6.88 | 12.41M |
| September 03, 2026 | 6.97 | 6.89 | 6.89 | 7.08 | 6.86 | 8.42M |
| September 02, 2026 | 7.02 | 6.95 | 6.95 | 7.13 | 6.93 | 9.84M |
| September 01, 2026 | 7.12 | 7.11 | 7.11 | 7.22 | 7.07 | 13.41M |
| August 31, 2026 | 6.93 | 7.12 | 7.12 | 7.14 | 6.9 | 14.35M |
| August 28, 2026 | 6.86 | 6.93 | 6.93 | 6.95 | 6.81 | 8.54M |
| August 27, 2026 | 7.07 | 6.98 | 6.98 | 7.07 | 6.89 | 10.57M |
| August 26, 2026 | 6.87 | 7.1 | 7.1 | 7.12 | 6.82 | 14M |
| August 25, 2026 | 6.7 | 6.86 | 6.86 | 6.87 | 6.67 | 8.97M |
| August 24, 2026 | 6.65 | 6.67 | 6.67 | 6.76 | 6.62 | 6.03M |
| August 21, 2026 | 6.66 | 6.65 | 6.65 | 6.68 | 6.58 | 5.89M |
| August 20, 2026 | 6.65 | 6.68 | 6.68 | 6.73 | 6.65 | 7.8M |
| August 19, 2026 | 6.72 | 6.65 | 6.65 | 6.78 | 6.61 | 8.61M |
| August 18, 2026 | 6.77 | 6.73 | 6.73 | 6.78 | 6.67 | 8.41M |
| August 17, 2026 | 6.83 | 6.81 | 6.81 | 6.84 | 6.7 | 8.08M |
| August 14, 2026 | 6.83 | 6.82 | 6.82 | 6.87 | 6.75 | 8.2M |
| August 13, 2026 | 6.9 | 6.86 | 6.86 | 7.03 | 6.84 | 9.24M |
| August 12, 2026 | 6.87 | 6.91 | 6.91 | 7 | 6.86 | 7.76M |
| August 11, 2026 | 6.87 | 6.88 | 6.88 | 6.94 | 6.82 | 7.67M |
| August 10, 2026 | 6.8 | 6.87 | 6.87 | 6.92 | 6.76 | 9.7M |
| August 07, 2026 | 6.89 | 6.81 | 6.81 | 6.93 | 6.69 | 12.55M |
| August 06, 2026 | 7.05 | 6.91 | 6.91 | 7.1 | 6.88 | 9.54M |
| August 05, 2026 | 7.15 | 7.07 | 7.07 | 7.17 | 7.05 | 9.37M |
| August 04, 2026 | 7.16 | 7.16 | 7.16 | 7.21 | 7.1 | 11.01M |
| August 03, 2026 | 7.04 | 7.17 | 7.17 | 7.19 | 7 | 10.4M |
| July 31, 2026 | 6.81 | 7 | 7 | 7.1 | 6.81 | 14.43M |
| July 30, 2026 | 6.75 | 6.85 | 6.85 | 6.91 | 6.75 | 11.21M |
| July 29, 2026 | 6.68 | 6.78 | 6.78 | 6.81 | 6.65 | 10.88M |
| July 28, 2026 | 6.58 | 6.68 | 6.68 | 6.69 | 6.55 | 9.93M |
| July 27, 2026 | 6.49 | 6.62 | 6.62 | 6.64 | 6.45 | 7.87M |
| July 24, 2026 | 6.6 | 6.48 | 6.48 | 6.62 | 6.46 | 6.55M |
| July 23, 2026 | 6.55 | 6.63 | 6.63 | 6.66 | 6.51 | 6.16M |
| July 22, 2026 | 6.65 | 6.57 | 6.57 | 6.68 | 6.49 | 11.32M |
| July 21, 2026 | 6.7 | 6.68 | 6.68 | 6.87 | 6.66 | 12.7M |
| July 20, 2026 | 6.7 | 6.72 | 6.72 | 6.87 | 6.62 | 16.12M |
| July 17, 2026 | 6.79 | 6.61 | 6.61 | 6.89 | 6.6 | 11.87M |
| July 16, 2026 | 6.65 | 6.78 | 6.78 | 6.84 | 6.62 | 10.68M |
| July 15, 2026 | 6.43 | 6.67 | 6.67 | 6.68 | 6.42 | 10.9M |
| July 14, 2026 | 6.38 | 6.44 | 6.44 | 6.51 | 6.35 | 9.32M |
| July 13, 2026 | 6.53 | 6.4 | 6.4 | 6.58 | 6.36 | 11.82M |
| July 10, 2026 | 6.42 | 6.54 | 6.54 | 6.67 | 6.34 | 11.66M |
| July 09, 2026 | 6.5 | 6.44 | 6.44 | 6.63 | 6.38 | 9.97M |
| July 08, 2026 | 6.46 | 6.52 | 6.52 | 6.61 | 6.35 | 8.99M |
| July 07, 2026 | 6.61 | 6.43 | 6.43 | 6.62 | 6.4 | 7.36M |
AD
