Xinhua Winshare Publishing and Media Co., Ltd. - 601811.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.12	14.19	14.19	14.22	14.04	1.91M
November 06, 2025	14.37	14.31	14.12	14.37	14.22	2.68M
November 05, 2025	14.34	14.36	14.17	14.37	14.24	2.24M
November 04, 2025	14.29	14.35	14.16	14.39	14.2	2.87M
November 03, 2025	14.35	14.29	14.1	14.39	14.13	4.47M
October 31, 2025	14.48	14.35	14.16	14.48	13.99	4.87M
October 30, 2025	14.76	14.63	14.44	14.78	14.61	2.49M
October 29, 2025	14.75	14.73	14.53	14.77	14.63	2.05M
October 28, 2025	14.81	14.81	14.61	14.84	14.7	2.53M
October 27, 2025	14.75	14.84	14.64	14.92	14.71	3.02M
October 24, 2025	14.79	14.76	14.76	14.84	14.69	2.29M
October 23, 2025	14.77	14.79	14.79	14.84	14.63	3.49M
October 22, 2025	14.82	14.74	14.74	14.95	14.68	2.95M
October 21, 2025	14.76	14.79	14.79	14.87	14.6	2.7M
October 20, 2025	14.8	14.79	14.79	14.86	14.56	2.95M
October 17, 2025	14.9	14.79	14.79	15.05	14.77	2.58M
October 16, 2025	14.86	14.95	14.95	15.04	14.79	2.59M
October 15, 2025	14.83	14.87	14.87	14.9	14.76	2.54M
October 14, 2025	14.72	14.85	14.85	14.89	14.68	3.9M
October 13, 2025	14.75	14.72	14.72	14.88	14.6	3.51M
October 10, 2025	14.72	15.01	15.01	15.05	14.67	4.03M
October 09, 2025	14.61	14.79	14.79	14.81	14.51	3.57M
September 30, 2025	14.75	14.61	14.61	14.79	14.59	2.32M
September 29, 2025	14.77	14.75	14.75	14.82	14.6	2.6M
September 26, 2025	14.89	14.83	14.83	14.89	14.58	2.37M
September 25, 2025	14.86	14.77	14.77	14.87	14.69	2.37M
September 24, 2025	14.66	14.89	14.89	14.89	14.56	2.54M
September 23, 2025	14.72	14.62	14.62	14.75	14.51	2.9M
September 22, 2025	14.8	14.72	14.72	14.95	14.6	3.82M
September 19, 2025	14.83	14.87	14.87	14.94	14.61	4.4M
September 18, 2025	15.5	14.86	14.86	15.58	14.73	9.36M
September 17, 2025	15.31	15.7	15.7	15.74	15.16	6.95M
September 16, 2025	14.98	15.52	15.52	16.22	14.85	9.76M
September 15, 2025	15.19	15.05	15.05	15.19	14.9	4.31M
September 12, 2025	15.64	15.2	15.2	15.72	15.12	5.05M
September 11, 2025	15.6	15.58	15.58	15.64	15.39	2.67M
September 10, 2025	15.69	15.62	15.62	15.9	15.58	3.29M
September 09, 2025	16.43	15.84	15.84	16.43	15.61	6.59M
September 08, 2025	15.82	16.63	16.63	16.84	15.72	6.68M
September 05, 2025	15.86	15.74	15.74	15.86	15.59	2.53M
September 04, 2025	15.92	15.77	15.77	15.96	15.56	3.22M
September 03, 2025	16.13	15.77	15.77	16.19	15.73	2.37M
September 02, 2025	16.07	16.13	16.13	16.25	15.82	2.9M
September 01, 2025	16.2	16.18	16.18	16.49	15.9	5.11M
August 29, 2025	16.49	16.31	16.31	16.9	16.22	4.33M
August 28, 2025	16.13	16.48	16.48	16.75	16.06	4.63M
August 27, 2025	16.2	16.06	16.06	16.45	16.06	2.91M
August 26, 2025	16.07	16.07	16.07	16.17	15.91	2.25M
August 25, 2025	16.17	16.07	16.07	16.2	16.04	2.96M
August 22, 2025	16.11	16.16	16.16	16.17	15.92	2.43M
August 21, 2025	15.95	16.05	16.05	16.05	15.85	2.31M
August 20, 2025	15.69	15.96	15.96	16	15.64	3.99M
August 19, 2025	15.41	15.69	15.69	15.79	15.31	4.55M
August 18, 2025	15.33	15.34	15.34	15.49	15.23	4.07M
August 15, 2025	15.4	15.38	15.38	15.43	15.16	2.16M
August 14, 2025	15.56	15.43	15.43	15.61	15.41	2.36M
August 13, 2025	15.58	15.56	15.56	15.63	15.53	1.47M
August 12, 2025	15.53	15.58	15.58	15.67	15.48	1.74M
August 11, 2025	15.77	15.53	15.53	15.77	15.43	2.81M
August 08, 2025	15.65	15.72	15.72	15.8	15.6	2.37M

Xinhua Winshare Publishing and Media Co., Ltd. (601811.SS) SHH