Shanghai Xinhua Media Co., Ltd. (600825.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600825.SS Historical Return
If you invested ¥1000 in Shanghai Xinhua Media Co., Ltd. (600825.SS) 10 years ago, it would be worth ¥574.42 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,247.47, while ¥1000 invested 1 year ago would be worth ¥687.07. This corresponds to total returns of -42.56%, 24.75%, -31.29%, respectively, with annualized returns of -5.39%, 4.52%, -31.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600825.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4.89 | 4.94 | 4.94 | 4.98 | 4.85 | 6.56M |
| August 20, 2026 | 4.92 | 4.95 | 4.95 | 4.98 | 4.88 | 6.12M |
| August 19, 2026 | 5.02 | 4.88 | 4.88 | 5.02 | 4.86 | 8.74M |
| August 18, 2026 | 5.06 | 5.04 | 5.04 | 5.06 | 4.98 | 5.67M |
| August 17, 2026 | 5.08 | 5.07 | 5.07 | 5.08 | 4.98 | 6.36M |
| August 14, 2026 | 5.11 | 5.06 | 5.06 | 5.14 | 4.99 | 11.12M |
| August 13, 2026 | 5.14 | 5.13 | 5.13 | 5.25 | 5.12 | 10.83M |
| August 12, 2026 | 5.03 | 5.15 | 5.15 | 5.19 | 5.03 | 11.25M |
| August 11, 2026 | 5.11 | 5.03 | 5.03 | 5.11 | 5.01 | 6.16M |
| August 10, 2026 | 5.03 | 5.09 | 5.09 | 5.1 | 4.97 | 7.79M |
| August 07, 2026 | 5.08 | 5.02 | 5.02 | 5.09 | 4.94 | 10.52M |
| August 06, 2026 | 5.11 | 5.09 | 5.09 | 5.19 | 5.04 | 10.64M |
| August 05, 2026 | 5.08 | 5.14 | 5.14 | 5.15 | 5.08 | 10.51M |
| August 04, 2026 | 5.05 | 5.12 | 5.12 | 5.13 | 5.01 | 14.31M |
| August 03, 2026 | 4.92 | 5.05 | 5.05 | 5.07 | 4.92 | 13.66M |
| July 31, 2026 | 4.84 | 4.95 | 4.95 | 5 | 4.82 | 12.28M |
| July 30, 2026 | 4.82 | 4.82 | 4.82 | 4.92 | 4.77 | 10.58M |
| July 29, 2026 | 4.71 | 4.84 | 4.84 | 4.85 | 4.7 | 10.32M |
| July 28, 2026 | 4.67 | 4.73 | 4.73 | 4.82 | 4.65 | 9.47M |
| July 27, 2026 | 4.56 | 4.69 | 4.69 | 4.71 | 4.56 | 6.96M |
| July 23, 2026 | 4.66 | 4.75 | 4.75 | 4.76 | 4.62 | 8.26M |
| July 22, 2026 | 4.77 | 4.68 | 4.68 | 4.79 | 4.64 | 13.55M |
| July 21, 2026 | 4.79 | 4.85 | 4.85 | 4.9 | 4.67 | 21.1M |
| July 20, 2026 | 4.89 | 4.75 | 4.75 | 5.02 | 4.65 | 24.27M |
| July 17, 2026 | 5.1 | 4.89 | 4.89 | 5.28 | 4.83 | 26.05M |
| July 16, 2026 | 4.81 | 4.93 | 4.93 | 5.08 | 4.73 | 16.82M |
| July 15, 2026 | 4.7 | 4.79 | 4.79 | 4.84 | 4.67 | 9.86M |
| July 14, 2026 | 4.62 | 4.7 | 4.7 | 4.71 | 4.56 | 9.58M |
| July 13, 2026 | 4.88 | 4.66 | 4.66 | 4.9 | 4.61 | 14.13M |
| July 10, 2026 | 4.78 | 4.91 | 4.91 | 5.02 | 4.71 | 18.11M |
| July 09, 2026 | 4.69 | 4.84 | 4.84 | 4.85 | 4.63 | 16.26M |
| July 08, 2026 | 4.7 | 4.65 | 4.65 | 4.74 | 4.58 | 11.2M |
| July 07, 2026 | 4.91 | 4.71 | 4.71 | 4.94 | 4.69 | 13.3M |
| July 06, 2026 | 4.91 | 4.95 | 4.95 | 5.04 | 4.81 | 14.47M |
| July 03, 2026 | 4.92 | 4.87 | 4.87 | 5.02 | 4.8 | 14.16M |
| July 02, 2026 | 4.94 | 4.88 | 4.88 | 5.1 | 4.85 | 27.36M |
| July 01, 2026 | 4.51 | 4.97 | 4.97 | 4.97 | 4.49 | 28.33M |
| June 30, 2026 | 4.42 | 4.52 | 4.52 | 4.58 | 4.4 | 14.07M |
| June 29, 2026 | 4.44 | 4.46 | 4.46 | 4.49 | 4.31 | 9.48M |
| June 26, 2026 | 4.66 | 4.47 | 4.47 | 4.66 | 4.44 | 14.55M |
| June 25, 2026 | 4.8 | 4.66 | 4.66 | 4.8 | 4.62 | 11.82M |
| June 24, 2026 | 5.05 | 4.8 | 4.8 | 5.11 | 4.76 | 15.3M |
| June 23, 2026 | 4.91 | 5.1 | 5.1 | 5.25 | 4.89 | 21.27M |
| June 22, 2026 | 4.59 | 4.93 | 4.93 | 5.02 | 4.52 | 25.14M |
| June 18, 2026 | 4.6 | 4.66 | 4.66 | 4.75 | 4.49 | 16.3M |
| June 17, 2026 | 4.7 | 4.55 | 4.55 | 4.72 | 4.5 | 15.33M |
| June 16, 2026 | 4.86 | 4.74 | 4.74 | 4.86 | 4.7 | 11M |
| June 15, 2026 | 4.84 | 4.86 | 4.86 | 4.96 | 4.8 | 10.91M |
| June 12, 2026 | 4.81 | 4.86 | 4.86 | 4.9 | 4.7 | 17.15M |
| June 11, 2026 | 5.07 | 4.8 | 4.8 | 5.1 | 4.76 | 21.16M |
| June 10, 2026 | 5.21 | 5.15 | 5.15 | 5.32 | 5.06 | 20.09M |
| June 09, 2026 | 5.35 | 5.25 | 5.25 | 5.38 | 5.18 | 32.41M |
| June 08, 2026 | 4.86 | 5.45 | 5.45 | 5.45 | 4.84 | 29.15M |
| June 05, 2026 | 4.89 | 4.95 | 4.95 | 5.09 | 4.88 | 8.33M |
| June 04, 2026 | 4.99 | 4.89 | 4.89 | 5.02 | 4.82 | 9.04M |
| June 03, 2026 | 5.14 | 5 | 5 | 5.14 | 4.97 | 8.1M |
| June 02, 2026 | 5.29 | 5.14 | 5.14 | 5.32 | 5.13 | 7.59M |
| June 01, 2026 | 5.2 | 5.31 | 5.31 | 5.34 | 5.16 | 6.74M |
| May 29, 2026 | 5.2 | 5.17 | 5.17 | 5.26 | 5.13 | 5.53M |
| May 28, 2026 | 5.2 | 5.18 | 5.18 | 5.25 | 5.1 | 6.84M |
AD
