Anhui Xinhua Media Co., Ltd. (601801.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
601801.SS Historical Return
If you invested ¥1000 in Anhui Xinhua Media Co., Ltd. (601801.SS) 10 years ago, it would be worth ¥585.32 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,481.68, while ¥1000 invested 1 year ago would be worth ¥838.52. This corresponds to total returns of -41.47%, 48.17%, -16.15%, respectively, with annualized returns of -5.21%, 8.18%, -16.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
601801.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.69 | 5.58 | 5.58 | 5.71 | 5.54 | 17.14M |
| July 30, 2026 | 5.54 | 5.69 | 5.69 | 5.7 | 5.51 | 18.76M |
| July 29, 2026 | 5.38 | 5.53 | 5.53 | 5.54 | 5.33 | 16.03M |
| July 28, 2026 | 5.31 | 5.36 | 5.36 | 5.37 | 5.25 | 8.68M |
| July 27, 2026 | 5.22 | 5.33 | 5.33 | 5.36 | 5.19 | 10.61M |
| July 24, 2026 | 5.33 | 5.24 | 5.24 | 5.35 | 5.23 | 6.83M |
| July 23, 2026 | 5.25 | 5.32 | 5.32 | 5.33 | 5.2 | 9.7M |
| July 22, 2026 | 5.29 | 5.26 | 5.26 | 5.29 | 5.15 | 13.94M |
| July 21, 2026 | 5.34 | 5.27 | 5.27 | 5.44 | 5.26 | 13.76M |
| July 20, 2026 | 5.26 | 5.36 | 5.36 | 5.38 | 5.24 | 14.79M |
| July 17, 2026 | 5.33 | 5.24 | 5.24 | 5.44 | 5.23 | 13.92M |
| July 16, 2026 | 5.27 | 5.34 | 5.34 | 5.36 | 5.23 | 12.84M |
| July 15, 2026 | 5.08 | 5.28 | 5.28 | 5.29 | 5.08 | 15.51M |
| July 14, 2026 | 5.07 | 5.11 | 5.11 | 5.17 | 5.05 | 11.2M |
| July 13, 2026 | 5.06 | 5.08 | 5.08 | 5.14 | 5.03 | 13.39M |
| July 10, 2026 | 4.96 | 5.03 | 5.03 | 5.09 | 4.9 | 9.28M |
| July 09, 2026 | 5.05 | 4.98 | 4.98 | 5.06 | 4.93 | 9.22M |
| July 08, 2026 | 4.98 | 5.03 | 5.03 | 5.06 | 4.93 | 7.31M |
| July 07, 2026 | 5.11 | 4.99 | 4.99 | 5.11 | 4.95 | 7.56M |
| July 06, 2026 | 4.99 | 5.08 | 5.08 | 5.11 | 4.94 | 12.38M |
| July 03, 2026 | 5.07 | 5.16 | 5.16 | 5.17 | 5.06 | 12.16M |
| July 02, 2026 | 4.98 | 5.07 | 5.07 | 5.12 | 4.95 | 15.04M |
| July 01, 2026 | 4.92 | 4.97 | 4.97 | 5.04 | 4.91 | 18.92M |
| June 30, 2026 | 4.97 | 4.93 | 4.93 | 5 | 4.88 | 8.81M |
| June 29, 2026 | 4.96 | 4.97 | 4.97 | 5.02 | 4.81 | 11.81M |
| June 26, 2026 | 5.04 | 4.94 | 4.94 | 5.04 | 4.91 | 10.18M |
| June 25, 2026 | 5.1 | 5.04 | 5.04 | 5.13 | 5 | 9.88M |
| June 24, 2026 | 5.25 | 5.11 | 5.11 | 5.28 | 5.1 | 8.64M |
| June 23, 2026 | 5.15 | 5.23 | 5.23 | 5.31 | 5.15 | 10.21M |
| June 22, 2026 | 5.16 | 5.18 | 5.18 | 5.21 | 5.01 | 11.84M |
| June 18, 2026 | 5.2 | 5.2 | 5.2 | 5.27 | 5.13 | 9.74M |
| June 17, 2026 | 5.23 | 5.2 | 5.2 | 5.23 | 5.15 | 11.64M |
| June 16, 2026 | 5.3 | 5.23 | 5.23 | 5.31 | 5.18 | 11.68M |
| June 15, 2026 | 5.33 | 5.31 | 5.31 | 5.41 | 5.26 | 18.32M |
| June 12, 2026 | 5.34 | 5.31 | 5.31 | 5.37 | 5.16 | 31.44M |
| June 11, 2026 | 5.52 | 5.33 | 5.33 | 5.52 | 5.24 | 19.23M |
| June 10, 2026 | 5.55 | 5.54 | 5.54 | 5.6 | 5.51 | 10.57M |
| June 09, 2026 | 5.6 | 5.58 | 5.58 | 5.61 | 5.48 | 8.66M |
| June 08, 2026 | 5.55 | 5.57 | 5.57 | 5.68 | 5.49 | 8.76M |
| June 05, 2026 | 5.56 | 5.6 | 5.6 | 5.66 | 5.55 | 6.06M |
| June 04, 2026 | 5.64 | 5.55 | 5.55 | 5.67 | 5.51 | 6.39M |
| June 03, 2026 | 5.78 | 5.65 | 5.65 | 5.78 | 5.61 | 7.42M |
| June 02, 2026 | 5.83 | 5.76 | 5.76 | 5.86 | 5.74 | 8.14M |
| June 01, 2026 | 5.6 | 5.83 | 5.83 | 5.86 | 5.59 | 15.62M |
| May 29, 2026 | 5.47 | 5.68 | 5.68 | 5.68 | 5.46 | 12.67M |
| May 28, 2026 | 5.53 | 5.47 | 5.47 | 5.57 | 5.43 | 6.75M |
| May 27, 2026 | 5.58 | 5.55 | 5.55 | 5.64 | 5.49 | 7.47M |
| May 26, 2026 | 5.53 | 5.61 | 5.61 | 5.62 | 5.48 | 9.38M |
| May 25, 2026 | 5.61 | 5.52 | 5.52 | 5.64 | 5.48 | 9.39M |
| May 22, 2026 | 5.61 | 5.6 | 5.6 | 5.64 | 5.55 | 6.2M |
| May 21, 2026 | 5.71 | 5.6 | 5.6 | 5.74 | 5.58 | 7.54M |
| May 20, 2026 | 5.76 | 5.68 | 5.68 | 5.76 | 5.65 | 5.78M |
| May 19, 2026 | 5.66 | 5.77 | 5.77 | 5.77 | 5.65 | 10.27M |
| May 18, 2026 | 5.76 | 5.66 | 5.66 | 5.8 | 5.62 | 13.82M |
| May 15, 2026 | 5.82 | 5.77 | 5.77 | 5.85 | 5.71 | 10.27M |
| May 14, 2026 | 5.93 | 5.82 | 5.82 | 5.93 | 5.8 | 9.8M |
| May 13, 2026 | 5.94 | 5.92 | 5.92 | 5.97 | 5.9 | 10.39M |
| May 12, 2026 | 6.09 | 5.96 | 5.96 | 6.09 | 5.94 | 14.67M |
| May 11, 2026 | 6.1 | 6.08 | 6.08 | 6.13 | 6.03 | 12.47M |
| May 08, 2026 | 6.08 | 6.1 | 6.1 | 6.12 | 6.06 | 6M |
AD
