Shanghai Xinhua Media Co., Ltd. (600825.SS) SHH
5.14
-0.17(-3.20%)
Currency In CNY
- 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 ¥657.29 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,000, while ¥1000 invested 1 year ago would be worth ¥757. This corresponds to total returns of -34.27%, 0%, -24.3%, respectively, with annualized returns of -4.11%, 0%, -24.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600825.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 5.29 | 5.24 | 5.24 | 5.36 | 5.21 | 5.6M |
| May 26, 2026 | 5.41 | 5.31 | 5.31 | 5.42 | 5.2 | 8.52M |
| May 25, 2026 | 5.42 | 5.4 | 5.4 | 5.47 | 5.33 | 5.8M |
| May 22, 2026 | 5.43 | 5.42 | 5.42 | 5.45 | 5.31 | 6.33M |
| May 21, 2026 | 5.53 | 5.38 | 5.38 | 5.62 | 5.38 | 9.43M |
| May 20, 2026 | 5.71 | 5.55 | 5.55 | 5.75 | 5.54 | 9.42M |
| May 19, 2026 | 5.63 | 5.73 | 5.73 | 5.75 | 5.61 | 8.48M |
| May 18, 2026 | 5.66 | 5.64 | 5.64 | 5.68 | 5.5 | 9.4M |
| May 15, 2026 | 5.64 | 5.66 | 5.66 | 5.77 | 5.63 | 8.23M |
| May 14, 2026 | 5.87 | 5.67 | 5.67 | 5.9 | 5.65 | 12.2M |
| May 13, 2026 | 5.83 | 5.87 | 5.87 | 5.98 | 5.83 | 13.1M |
| May 12, 2026 | 6.1 | 5.93 | 5.93 | 6.2 | 5.92 | 17.15M |
| May 11, 2026 | 5.9 | 5.96 | 5.96 | 5.97 | 5.86 | 10.13M |
| May 08, 2026 | 5.91 | 5.95 | 5.95 | 6.01 | 5.9 | 8.72M |
| May 07, 2026 | 5.88 | 5.93 | 5.93 | 5.93 | 5.86 | 8.03M |
| May 06, 2026 | 5.86 | 5.9 | 5.9 | 5.94 | 5.83 | 8.08M |
| April 30, 2026 | 5.8 | 5.86 | 5.86 | 5.89 | 5.8 | 7.06M |
| April 29, 2026 | 5.69 | 5.84 | 5.84 | 5.88 | 5.69 | 8.84M |
| April 28, 2026 | 5.8 | 5.71 | 5.71 | 5.83 | 5.68 | 6.42M |
| April 27, 2026 | 5.83 | 5.83 | 5.83 | 5.85 | 5.73 | 6.76M |
| April 24, 2026 | 5.76 | 5.83 | 5.83 | 5.87 | 5.7 | 9.21M |
| April 23, 2026 | 5.82 | 5.81 | 5.81 | 5.9 | 5.76 | 9.83M |
| April 22, 2026 | 5.9 | 5.86 | 5.86 | 5.92 | 5.84 | 9.95M |
| April 21, 2026 | 5.97 | 5.93 | 5.93 | 6.01 | 5.91 | 5.35M |
| April 20, 2026 | 5.9 | 6 | 6 | 6.04 | 5.88 | 8.76M |
| April 17, 2026 | 5.97 | 5.93 | 5.93 | 5.97 | 5.86 | 6.29M |
| April 16, 2026 | 5.97 | 5.98 | 5.98 | 6 | 5.88 | 9.59M |
| April 15, 2026 | 6.08 | 5.93 | 5.93 | 6.09 | 5.91 | 9.66M |
| April 14, 2026 | 5.91 | 6.08 | 6.08 | 6.24 | 5.86 | 25.13M |
| April 13, 2026 | 5.85 | 5.94 | 5.94 | 6.03 | 5.81 | 10.31M |
| April 10, 2026 | 5.83 | 5.88 | 5.88 | 5.96 | 5.83 | 9.49M |
| April 09, 2026 | 5.85 | 5.79 | 5.79 | 5.88 | 5.78 | 9.24M |
| April 08, 2026 | 5.7 | 5.91 | 5.91 | 5.93 | 5.69 | 14.59M |
| April 07, 2026 | 5.62 | 5.64 | 5.64 | 5.66 | 5.46 | 10.05M |
| April 03, 2026 | 5.78 | 5.62 | 5.62 | 6 | 5.53 | 16.7M |
| April 02, 2026 | 5.86 | 5.76 | 5.76 | 5.88 | 5.71 | 9.94M |
| April 01, 2026 | 5.98 | 5.89 | 5.89 | 5.99 | 5.85 | 14.27M |
| March 31, 2026 | 5.89 | 5.89 | 5.89 | 6.17 | 5.85 | 25.63M |
| March 30, 2026 | 5.6 | 5.67 | 5.67 | 5.69 | 5.56 | 6.75M |
| March 27, 2026 | 5.55 | 5.65 | 5.65 | 5.65 | 5.53 | 6.1M |
| March 26, 2026 | 5.71 | 5.59 | 5.59 | 5.73 | 5.57 | 7.53M |
| March 25, 2026 | 5.59 | 5.71 | 5.71 | 5.71 | 5.56 | 7.85M |
| March 24, 2026 | 5.48 | 5.59 | 5.59 | 5.6 | 5.4 | 11.08M |
| March 23, 2026 | 5.66 | 5.38 | 5.38 | 5.67 | 5.36 | 14.99M |
| March 20, 2026 | 6 | 5.78 | 5.78 | 6.04 | 5.78 | 11.95M |
| March 19, 2026 | 6.08 | 6.01 | 6.01 | 6.11 | 6.01 | 8.53M |
| March 18, 2026 | 6.07 | 6.14 | 6.14 | 6.14 | 6.05 | 6.37M |
| March 17, 2026 | 6.18 | 6.07 | 6.07 | 6.22 | 6.07 | 9.55M |
| March 16, 2026 | 6.1 | 6.2 | 6.2 | 6.2 | 6.07 | 8.63M |
| March 13, 2026 | 6.14 | 6.14 | 6.14 | 6.2 | 6.11 | 10.53M |
| March 12, 2026 | 6.22 | 6.16 | 6.16 | 6.25 | 6.15 | 14.95M |
| March 11, 2026 | 6.23 | 6.25 | 6.25 | 6.3 | 6.22 | 20.42M |
| March 10, 2026 | 6.32 | 6.27 | 6.26 | 6.38 | 6.26 | 17.19M |
| March 09, 2026 | 6.45 | 6.32 | 6.32 | 6.45 | 6.18 | 58.36M |
| March 06, 2026 | 6.35 | 6.6 | 6.6 | 6.6 | 6.3 | 55.96M |
| March 05, 2026 | 6.01 | 6 | 6 | 6.03 | 5.96 | 9.77M |
| March 04, 2026 | 5.93 | 5.93 | 5.94 | 6.08 | 5.9 | 8.29M |
